Northern Dynasty Minerals Ltd. - NDM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.91	2.95	2.95	3	2.78	1.36M
January 12, 2026	3.09	2.88	2.88	3.09	2.86	1.35M
January 09, 2026	2.99	3.05	3.05	3.13	2.92	1.22M
January 08, 2026	3.02	2.95	2.95	3.03	2.9	1.65M
January 07, 2026	2.95	3.08	3.08	3.19	2.87	1.56M
January 06, 2026	2.89	3.06	3.06	3.06	2.86	1.32M
January 05, 2026	2.78	2.84	2.84	2.9	2.75	1.44M
January 02, 2026	2.78	2.67	2.67	2.8	2.59	1.02M
December 31, 2025	2.71	2.7	2.7	2.74	2.67	661,200
December 30, 2025	2.78	2.72	2.72	2.89	2.71	1.4M
December 29, 2025	2.99	2.77	2.77	3.01	2.76	1.34M
December 23, 2025	3.19	3.16	3.16	3.27	3.12	703,219
December 22, 2025	3.11	3.19	3.19	3.36	3.09	1.34M
December 19, 2025	3	3.02	3.02	3.13	3	1.46M
December 18, 2025	2.87	3	3	3.07	2.87	1.06M
December 17, 2025	2.91	2.87	2.87	3.03	2.83	788,843
December 16, 2025	2.83	2.87	2.87	2.94	2.81	503,200
December 15, 2025	3	2.82	2.82	3.06	2.82	860,300
December 12, 2025	3.03	2.98	2.98	3.05	2.87	817,112
December 11, 2025	2.73	2.97	2.97	3.06	2.73	858,346
December 10, 2025	2.82	2.73	2.73	2.82	2.65	712,917
December 09, 2025	2.76	2.84	2.84	2.89	2.75	414,838
December 08, 2025	2.85	2.77	2.77	2.88	2.72	623,123
December 05, 2025	2.91	2.85	2.85	2.94	2.79	1.36M
December 04, 2025	2.67	2.91	2.91	2.95	2.63	1.82M
December 03, 2025	2.55	2.66	2.66	2.72	2.51	702,948
December 02, 2025	2.58	2.58	2.58	2.59	2.49	598,500
December 01, 2025	2.69	2.58	2.58	2.69	2.54	570,800
November 28, 2025	2.54	2.65	2.65	2.68	2.53	755,000
November 27, 2025	2.5	2.5	2.5	2.57	2.49	272,839
November 26, 2025	2.42	2.5	2.5	2.58	2.42	736,294
November 25, 2025	2.22	2.39	2.39	2.44	2.22	895,300
November 24, 2025	2.09	2.2	2.2	2.22	2.07	728,500
November 21, 2025	2.07	2.09	2.09	2.15	2	859,500
November 20, 2025	2.34	2.11	2.11	2.37	2.11	865,237
November 19, 2025	2.22	2.29	2.29	2.36	2.22	809,640
November 18, 2025	2.35	2.19	2.19	2.39	2.19	761,200
November 17, 2025	2.39	2.36	2.36	2.52	2.33	909,242
November 14, 2025	2.33	2.41	2.41	2.53	2.33	908,616
November 13, 2025	2.57	2.43	2.43	2.66	2.38	826,322
November 12, 2025	2.56	2.58	2.58	2.64	2.52	689,000
November 11, 2025	2.55	2.52	2.52	2.55	2.45	737,400
November 10, 2025	2.55	2.53	2.53	2.57	2.48	711,200
November 07, 2025	2.4	2.45	2.45	2.48	2.31	1.32M
November 06, 2025	2.52	2.44	2.44	2.53	2.42	1.11M
November 05, 2025	2.5	2.54	2.54	2.6	2.5	788,749
November 04, 2025	2.5	2.54	2.54	2.62	2.48	1.6M
November 03, 2025	2.81	2.6	2.6	2.86	2.58	1.28M
October 31, 2025	2.83	2.84	2.84	2.86	2.71	2.71M
October 30, 2025	2.82	2.86	2.86	2.9	2.73	1.08M
October 29, 2025	2.8	2.82	2.82	2.87	2.69	1.19M
October 28, 2025	2.55	2.76	2.76	2.95	2.55	1.77M
October 27, 2025	2.75	2.64	2.64	2.75	2.51	1.51M
October 24, 2025	2.65	2.84	2.84	2.84	2.63	1.17M
October 23, 2025	2.56	2.61	2.61	2.72	2.56	1.51M
October 22, 2025	2.55	2.57	2.57	2.77	2.45	2.34M
October 21, 2025	2.85	2.69	2.69	2.86	2.64	1.78M
October 20, 2025	3.02	2.9	2.9	3.13	2.69	2.26M
October 17, 2025	2.72	2.84	2.84	3.03	2.6	2.79M
October 16, 2025	3.7	3.13	3.13	4	2.92	4.65M

Northern Dynasty Minerals Ltd. (NDM.TO) TSX