Northern Dynasty Minerals Ltd. NDM
TSX · Canada · Non-Energy Minerals
CAD 1.89-0.07 (-3.57%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.89 | -3.57% | CAD 1.95 | CAD 1.95 | CAD 1.88 | 601.85K |
| 2026-09-30 | CAD 1.96 | -3.92% | CAD 2.11 | CAD 2.17 | CAD 1.95 | 1.28M |
| 2026-09-29 | CAD 2.04 | -0.49% | CAD 2.10 | CAD 2.11 | CAD 2.03 | 832.90K |
| 2026-09-28 | CAD 2.05 | +4.59% | CAD 1.94 | CAD 2.09 | CAD 1.89 | 1.07M |
| 2026-09-25 | CAD 1.96 | -1.51% | CAD 2.00 | CAD 2.02 | CAD 1.94 | 657.00K |
| 2026-09-24 | CAD 1.99 | +0.51% | CAD 1.98 | CAD 2.01 | CAD 1.93 | 1.10M |
| 2026-09-23 | CAD 1.98 | -1.98% | CAD 2.04 | CAD 2.08 | CAD 1.95 | 659.30K |
| 2026-09-22 | CAD 2.02 | +4.12% | CAD 2.00 | CAD 2.04 | CAD 1.92 | 1.22M |
| 2026-09-21 | CAD 1.94 | +5.43% | CAD 1.93 | CAD 1.95 | CAD 1.87 | 1.11M |
| 2026-09-18 | CAD 1.84 | +3.37% | CAD 1.78 | CAD 1.85 | CAD 1.76 | 1.28M |
| 2026-09-17 | CAD 1.78 | +2.89% | CAD 1.78 | CAD 1.80 | CAD 1.76 | 842.50K |
| 2026-09-16 | CAD 1.73 | -0.57% | CAD 1.77 | CAD 1.77 | CAD 1.68 | 1.04M |
| 2026-09-15 | CAD 1.74 | -9.37% | CAD 1.92 | CAD 1.94 | CAD 1.72 | 2.11M |
| 2026-09-14 | CAD 1.92 | -1.03% | CAD 1.93 | CAD 1.96 | CAD 1.91 | 2.44M |
| 2026-09-11 | CAD 1.94 | -3.48% | CAD 2.04 | CAD 2.04 | CAD 1.92 | 1.19M |
| 2026-09-10 | CAD 2.01 | -4.74% | CAD 2.05 | CAD 2.06 | CAD 1.98 | 1.18M |
| 2026-09-09 | CAD 2.11 | +1.93% | CAD 2.08 | CAD 2.17 | CAD 2.08 | 928.80K |
| 2026-09-08 | CAD 2.07 | +1.47% | CAD 2.05 | CAD 2.17 | CAD 2.04 | 752.00K |
| 2026-09-04 | CAD 2.04 | -1.92% | CAD 2.08 | CAD 2.08 | CAD 2.03 | 520.70K |
| 2026-09-03 | CAD 2.08 | -5.02% | CAD 2.23 | CAD 2.23 | CAD 2.05 | 1.02M |
| 2026-09-02 | CAD 2.19 | +1.86% | CAD 2.18 | CAD 2.25 | CAD 2.16 | 1.59M |
| 2026-09-01 | CAD 2.15 | -8.12% | CAD 2.30 | CAD 2.30 | CAD 2.15 | 942.60K |
| 2026-08-31 | CAD 2.34 | -0.43% | CAD 2.35 | CAD 2.35 | CAD 2.30 | 594.20K |
| 2026-08-28 | CAD 2.35 | -4.08% | CAD 2.45 | CAD 2.45 | CAD 2.31 | 905.30K |
| 2026-08-27 | CAD 2.45 | +1.24% | CAD 2.42 | CAD 2.47 | CAD 2.40 | 763.60K |
| 2026-08-26 | CAD 2.42 | -2.42% | CAD 2.47 | CAD 2.52 | CAD 2.41 | 930.10K |
| 2026-08-25 | CAD 2.48 | +1.22% | CAD 2.47 | CAD 2.51 | CAD 2.43 | 679.60K |
| 2026-08-24 | CAD 2.45 | +2.08% | CAD 2.42 | CAD 2.47 | CAD 2.37 | 678.40K |
| 2026-08-21 | CAD 2.40 | +4.80% | CAD 2.33 | CAD 2.44 | CAD 2.33 | 1.23M |
| 2026-08-20 | CAD 2.29 | -1.29% | CAD 2.29 | CAD 2.30 | CAD 2.23 | 680.80K |
| 2026-08-19 | CAD 2.32 | +6.91% | CAD 2.24 | CAD 2.34 | CAD 2.24 | 1.32M |
| 2026-08-18 | CAD 2.17 | -3.12% | CAD 2.18 | CAD 2.20 | CAD 2.14 | 849.50K |
| 2026-08-17 | CAD 2.24 | -0.88% | CAD 2.23 | CAD 2.30 | CAD 2.21 | 594.40K |
| 2026-08-14 | CAD 2.26 | -1.31% | CAD 2.29 | CAD 2.35 | CAD 2.23 | 865.50K |
| 2026-08-13 | CAD 2.29 | -2.97% | CAD 2.35 | CAD 2.38 | CAD 2.28 | 1.14M |
| 2026-08-12 | CAD 2.36 | -0.42% | CAD 2.40 | CAD 2.43 | CAD 2.35 | 789.20K |
| 2026-08-11 | CAD 2.37 | +0.85% | CAD 2.37 | CAD 2.40 | CAD 2.33 | 266.60K |
| 2026-08-10 | CAD 2.35 | -1.26% | CAD 2.40 | CAD 2.46 | CAD 2.34 | 440.70K |
| 2026-08-07 | CAD 2.38 | +4.39% | CAD 2.34 | CAD 2.41 | CAD 2.32 | 1.13M |
| 2026-08-06 | CAD 2.28 | -3.39% | CAD 2.32 | CAD 2.37 | CAD 2.28 | 772.00K |
| 2026-08-05 | CAD 2.36 | +4.89% | CAD 2.28 | CAD 2.40 | CAD 2.26 | 827.40K |
| 2026-08-04 | CAD 2.25 | +14.80% | CAD 2.08 | CAD 2.30 | CAD 2.06 | 831.80K |
| 2026-07-31 | CAD 1.96 | 0.00% | CAD 2.00 | CAD 2.01 | CAD 1.93 | 874.10K |
| 2026-07-30 | CAD 1.96 | +1.55% | CAD 2.00 | CAD 2.00 | CAD 1.92 | 660.90K |
| 2026-07-29 | CAD 1.93 | -6.31% | CAD 2.05 | CAD 2.05 | CAD 1.93 | 1.82M |
| 2026-07-28 | CAD 2.06 | -5.50% | CAD 2.13 | CAD 2.13 | CAD 2.00 | 1.32M |
| 2026-07-27 | CAD 2.18 | -1.80% | CAD 2.24 | CAD 2.26 | CAD 2.13 | 769.00K |
| 2026-07-24 | CAD 2.22 | -8.64% | CAD 2.43 | CAD 2.43 | CAD 2.17 | 1.16M |
| 2026-07-23 | CAD 2.43 | +0.41% | CAD 2.39 | CAD 2.45 | CAD 2.36 | 398.30K |
| 2026-07-22 | CAD 2.42 | -0.82% | CAD 2.44 | CAD 2.53 | CAD 2.41 | 666.10K |
| 2026-07-21 | CAD 2.44 | +7.49% | CAD 2.34 | CAD 2.45 | CAD 2.33 | 1.13M |
| 2026-07-20 | CAD 2.27 | -1.73% | CAD 2.32 | CAD 2.33 | CAD 2.25 | 412.60K |
| 2026-07-17 | CAD 2.31 | +2.67% | CAD 2.22 | CAD 2.34 | CAD 2.18 | 1.27M |
| 2026-07-16 | CAD 2.25 | -5.46% | CAD 2.30 | CAD 2.32 | CAD 2.22 | 1.36M |
| 2026-07-15 | CAD 2.38 | -3.25% | CAD 2.44 | CAD 2.48 | CAD 2.31 | 455.10K |
| 2026-07-14 | CAD 2.46 | +6.03% | CAD 2.36 | CAD 2.47 | CAD 2.32 | 674.30K |
| 2026-07-13 | CAD 2.32 | -3.33% | CAD 2.38 | CAD 2.38 | CAD 2.26 | 590.80K |
| 2026-07-10 | CAD 2.40 | -2.83% | CAD 2.45 | CAD 2.47 | CAD 2.38 | 462.60K |
| 2026-07-09 | CAD 2.47 | +7.86% | CAD 2.33 | CAD 2.48 | CAD 2.32 | 397.90K |
| 2026-07-08 | CAD 2.29 | -2.97% | CAD 2.30 | CAD 2.35 | CAD 2.19 | 1.12M |
| 2026-07-07 | CAD 2.36 | -10.94% | CAD 2.60 | CAD 2.60 | CAD 2.36 | 1.56M |
| 2026-07-06 | CAD 2.65 | -2.93% | CAD 2.71 | CAD 2.77 | CAD 2.64 | 742.20K |
| 2026-07-03 | CAD 2.73 | +3.80% | CAD 2.66 | CAD 2.80 | CAD 2.65 | 340.70K |
| 2026-07-02 | CAD 2.63 | -2.95% | CAD 2.66 | CAD 2.80 | CAD 2.61 | 1.30M |
| 2026-06-30 | CAD 2.71 | -4.24% | CAD 2.85 | CAD 2.99 | CAD 2.71 | 1.64M |
| 2026-06-29 | CAD 2.83 | +5.99% | CAD 2.74 | CAD 2.85 | CAD 2.74 | 998.00K |
| 2026-06-26 | CAD 2.67 | +4.30% | CAD 2.55 | CAD 2.72 | CAD 2.53 | 585.10K |
| 2026-06-25 | CAD 2.56 | -1.16% | CAD 2.67 | CAD 2.70 | CAD 2.50 | 905.60K |
| 2026-06-24 | CAD 2.59 | -6.83% | CAD 2.77 | CAD 2.80 | CAD 2.56 | 972.60K |
| 2026-06-23 | CAD 2.78 | -3.47% | CAD 2.84 | CAD 2.89 | CAD 2.75 | 729.90K |
| 2026-06-22 | CAD 2.88 | -2.04% | CAD 2.99 | CAD 3.07 | CAD 2.87 | 871.30K |
| 2026-06-19 | CAD 2.94 | -1.34% | CAD 2.96 | CAD 2.98 | CAD 2.89 | 481.40K |
| 2026-06-18 | CAD 2.98 | -1.00% | CAD 3.04 | CAD 3.13 | CAD 2.91 | 728.60K |
| 2026-06-17 | CAD 3.01 | +1.69% | CAD 3.05 | CAD 3.19 | CAD 3.01 | 1.13M |
| 2026-06-16 | CAD 2.96 | -3.58% | CAD 3.10 | CAD 3.22 | CAD 2.96 | 1.15M |
| 2026-06-15 | CAD 3.07 | +8.10% | CAD 2.99 | CAD 3.12 | CAD 2.99 | 904.60K |
| 2026-06-12 | CAD 2.84 | +4.41% | CAD 2.75 | CAD 2.92 | CAD 2.75 | 773.70K |
| 2026-06-11 | CAD 2.72 | +5.02% | CAD 2.62 | CAD 2.75 | CAD 2.58 | 888.50K |
| 2026-06-10 | CAD 2.59 | -4.78% | CAD 2.65 | CAD 2.70 | CAD 2.58 | 740.20K |
| 2026-06-09 | CAD 2.72 | -1.81% | CAD 2.79 | CAD 2.85 | CAD 2.60 | 956.50K |
| 2026-06-08 | CAD 2.77 | +4.14% | CAD 2.82 | CAD 2.86 | CAD 2.72 | 1.12M |
| 2026-06-05 | CAD 2.66 | -14.47% | CAD 3.07 | CAD 3.08 | CAD 2.64 | 2.05M |
| 2026-06-04 | CAD 3.11 | 0.00% | CAD 3.09 | CAD 3.27 | CAD 3.05 | 1.54M |
| 2026-06-03 | CAD 3.11 | -5.47% | CAD 3.25 | CAD 3.27 | CAD 3.07 | 1.27M |
| 2026-06-02 | CAD 3.29 | +3.79% | CAD 3.20 | CAD 3.31 | CAD 3.17 | 1.92M |
| 2026-06-01 | CAD 3.17 | -2.16% | CAD 3.24 | CAD 3.36 | CAD 3.15 | 2.16M |
| 2026-05-29 | CAD 3.24 | +7.64% | CAD 2.99 | CAD 3.24 | CAD 2.96 | 3.53M |
| 2026-05-28 | CAD 3.01 | +0.33% | CAD 2.99 | CAD 3.06 | CAD 2.93 | 804.40K |
| 2026-05-27 | CAD 3.00 | -0.33% | CAD 2.99 | CAD 3.07 | CAD 2.92 | 983.70K |
| 2026-05-26 | CAD 3.01 | +1.01% | CAD 2.92 | CAD 3.07 | CAD 2.92 | 1.22M |