Northern Dynasty Minerals Ltd. (TSX:NDM)
Canada
· Delayed Price · Currency is CAD 1.380
-0.050 (-3.50%)
May 12, 2025, 4:00 PM EDT
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.44 | 1.45 | 1.38 | 1.40 | 1.40 | -2.10% | 516,464 |
| May 9, 2025 | 1.47 | 1.50 | 1.43 | 1.43 | 1.43 | -0.69% | 480,495 |
| May 8, 2025 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -0.69% | 331,300 |
| May 7, 2025 | 1.53 | 1.54 | 1.44 | 1.45 | 1.45 | -2.03% | 562,951 |
| May 6, 2025 | 1.43 | 1.55 | 1.43 | 1.48 | 1.48 | 2.78% | 1,042,202 |
| May 5, 2025 | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -1.37% | 565,002 |
| May 2, 2025 | 1.50 | 1.51 | 1.44 | 1.46 | 1.46 | 1.39% | 606,700 |
| May 1, 2025 | 1.57 | 1.59 | 1.44 | 1.44 | 1.44 | -8.86% | 1,160,100 |
| Apr 30, 2025 | 1.65 | 1.67 | 1.55 | 1.58 | 1.58 | -7.06% | 14,454,400 |
| Apr 29, 2025 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 6.92% | 1,828,900 |
| Apr 28, 2025 | 1.57 | 1.63 | 1.53 | 1.59 | 1.59 | 1.92% | 1,652,500 |
| Apr 25, 2025 | 1.59 | 1.70 | 1.54 | 1.56 | 1.56 | -1.89% | 1,649,000 |
| Apr 24, 2025 | 1.47 | 1.61 | 1.46 | 1.59 | 1.59 | 8.16% | 1,077,900 |
| Apr 23, 2025 | 1.46 | 1.47 | 1.40 | 1.47 | 1.47 | 7.30% | 1,041,510 |
| Apr 22, 2025 | 1.29 | 1.44 | 1.28 | 1.37 | 1.37 | 0.74% | 768,710 |
| Apr 21, 2025 | 1.56 | 1.56 | 1.34 | 1.36 | 1.36 | -12.82% | 1,090,000 |
| Apr 17, 2025 | 1.51 | 1.58 | 1.42 | 1.56 | 1.56 | 5.41% | 789,700 |
| Apr 16, 2025 | 1.50 | 1.63 | 1.48 | 1.48 | 1.48 | -0.67% | 1,274,700 |
| Apr 15, 2025 | 1.35 | 1.52 | 1.35 | 1.49 | 1.49 | 10.37% | 859,446 |
| Apr 14, 2025 | 1.39 | 1.42 | 1.35 | 1.35 | 1.35 | - | 462,000 |
| Apr 11, 2025 | 1.31 | 1.44 | 1.31 | 1.35 | 1.35 | 6.30% | 760,941 |
| Apr 10, 2025 | 1.30 | 1.34 | 1.24 | 1.27 | 1.27 | -3.05% | 481,000 |
| Apr 9, 2025 | 1.13 | 1.34 | 1.13 | 1.31 | 1.31 | 14.91% | 1,143,000 |
| Apr 8, 2025 | 1.28 | 1.34 | 1.12 | 1.14 | 1.14 | -7.32% | 1,151,000 |
| Apr 7, 2025 | 1.17 | 1.35 | 1.15 | 1.23 | 1.23 | -3.91% | 919,100 |
| Apr 4, 2025 | 1.45 | 1.49 | 1.26 | 1.28 | 1.28 | -13.51% | 1,409,611 |
| Apr 3, 2025 | 1.22 | 1.56 | 1.21 | 1.48 | 1.48 | 13.85% | 1,863,937 |
| Apr 2, 2025 | 1.53 | 1.55 | 1.30 | 1.30 | 1.30 | -17.20% | 2,185,344 |
| Apr 1, 2025 | 1.63 | 1.69 | 1.54 | 1.57 | 1.57 | -3.09% | 835,000 |
| Mar 31, 2025 | 1.65 | 1.70 | 1.53 | 1.62 | 1.62 | 1.25% | 997,541 |
| Mar 28, 2025 | 1.64 | 1.74 | 1.58 | 1.60 | 1.60 | -3.03% | 1,096,716 |
| Mar 27, 2025 | 1.55 | 1.68 | 1.49 | 1.65 | 1.65 | 5.77% | 882,200 |
| Mar 26, 2025 | 1.70 | 1.78 | 1.53 | 1.56 | 1.56 | -7.69% | 1,815,100 |
| Mar 25, 2025 | 1.73 | 1.84 | 1.56 | 1.69 | 1.69 | 2.42% | 2,616,900 |
| Mar 24, 2025 | 1.40 | 1.82 | 1.39 | 1.65 | 1.65 | 25.95% | 4,262,500 |
| Mar 21, 2025 | 1.10 | 1.32 | 1.07 | 1.31 | 1.31 | 29.70% | 3,253,619 |
| Mar 20, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 76,521 |
| Mar 19, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 79,021 |
| Mar 18, 2025 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | - | 296,305 |
| Mar 17, 2025 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 200,900 |
| Mar 14, 2025 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 3.96% | 328,000 |
| Mar 13, 2025 | 1.04 | 1.06 | 0.98 | 1.01 | 1.01 | -2.88% | 625,400 |
| Mar 12, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 4.00% | 554,739 |
| Mar 11, 2025 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 4.17% | 272,000 |
| Mar 10, 2025 | 1.05 | 1.05 | 0.92 | 0.96 | 0.96 | -9.43% | 463,000 |
| Mar 7, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 352,700 |
| Mar 6, 2025 | 1.05 | 1.09 | 1.02 | 1.05 | 1.05 | 2.94% | 629,800 |
| Mar 5, 2025 | 0.98 | 1.06 | 0.96 | 1.02 | 1.02 | 12.09% | 910,042 |
| Mar 4, 2025 | 0.89 | 0.93 | 0.86 | 0.91 | 0.91 | 6.43% | 282,900 |
| Mar 3, 2025 | 0.85 | 0.91 | 0.84 | 0.86 | 0.86 | -1.72% | 222,823 |