-
5 DAY PERFORMANCE
+3.96% -
1 MONTH PERFORMANCE
+6.94% -
3 MONTH PERFORMANCE
+33.75% -
6 MONTH PERFORMANCE
+43.51% -
YEAR-TO-DATE PERFORMANCE
+45.38% -
1 YEAR PERFORMANCE
+18.39%
Northern Dynasty Minerals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.46 | $0.47 (2.95%) | $0.49 | $0.46 | 2.44 M | |
| 11/20/2024 | $0.47 | $0.46 (-0.99%) | $0.47 | $0.46 | 989,329 | $247.62 M |
| 11/19/2024 | $0.48 | $0.47 (-1.81%) | $0.49 | $0.47 | 1.84 M | $254.18 M |
| 11/18/2024 | $0.46 | $0.49 (6.63%) | $0.51 | $0.46 | 3.86 M | $262.09 M |
| 11/15/2024 | $0.45 | $0.45 (1.6%) | $0.46 | $0.44 | 1.68 M | $243.11 M |
| 11/14/2024 | $0.43 | $0.46 (4.83%) | $0.47 | $0.43 | 1.78 M | $245.15 M |
| 11/13/2024 | $0.45 | $0.44 (-3.33%) | $0.46 | $0.43 | 1.63 M | $233.91 M |
| 11/12/2024 | $0.47 | $0.45 (-5.06%) | $0.48 | $0.43 | 2.45 M | $239.93 M |
| 11/11/2024 | $0.48 | $0.47 (-2.77%) | $0.52 | $0.45 | 3.64 M | $252.73 M |
| 11/08/2024 | $0.51 | $0.48 (-5.39%) | $0.51 | $0.48 | 3.26 M | $259.45 M |
| 11/07/2024 | $0.53 | $0.51 (-3.96%) | $0.54 | $0.48 | 5.73 M | $273.70 M |
| 11/06/2024 | $0.50 | $0.52 (4%) | $0.56 | $0.48 | 21.73 M | $279.62 M |
| 11/05/2024 | $0.42 | $0.42 (1.54%) | $0.44 | $0.41 | 2.90 M | $227.13 M |
| 11/04/2024 | $0.40 | $0.42 (5.49%) | $0.42 | $0.39 | 2.53 M | $225.41 M |
| 11/01/2024 | $0.42 | $0.39 (-6.5%) | $0.42 | $0.39 | 1.11 M | $211.06 M |
| 10/31/2024 | $0.42 | $0.41 (-2.84%) | $0.42 | $0.39 | 1.29 M | $218.58 M |
| 10/30/2024 | $0.43 | $0.42 (-2.44%) | $0.44 | $0.41 | 1.91 M | $225.58 M |
| 10/29/2024 | $0.43 | $0.43 (0.49%) | $0.45 | $0.42 | 2.05 M | $231.54 M |
| 10/28/2024 | $0.40 | $0.43 (7.46%) | $0.43 | $0.39 | 2.14 M | $230.95 M |
| 10/25/2024 | $0.40 | $0.40 (-0.82%) | $0.41 | $0.39 | 1.19 M | $213.42 M |
| 10/24/2024 | $0.41 | $0.41 (-2.31%) | $0.42 | $0.40 | 1.19 M | $217.94 M |
| 10/23/2024 | $0.44 | $0.41 (-5.73%) | $0.44 | $0.40 | 2.18 M | $222.89 M |
| 10/22/2024 | $0.45 | $0.44 (-1.79%) | $0.45 | $0.43 | 3.19 M | $236.60 M |
| 10/21/2024 | $0.40 | $0.44 (9.74%) | $0.46 | $0.40 | 6.21 M | $236.33 M |
| 10/18/2024 | $0.39 | $0.40 (2.13%) | $0.41 | $0.38 | 3.42 M | $216.43 M |
| 10/17/2024 | $0.36 | $0.40 (9.66%) | $0.40 | $0.36 | 4.82 M | $212.40 M |
| 10/16/2024 | $0.37 | $0.37 (-1.99%) | $0.38 | $0.36 | 1.46 M | $196.38 M |
| 10/15/2024 | $0.36 | $0.37 (2.8%) | $0.37 | $0.35 | 1.53 M | $201.54 M |
| 10/14/2024 | $0.37 | $0.38 (3.53%) | $0.38 | $0.35 | 1.82 M | $203.21 M |
| 10/11/2024 | $0.34 | $0.37 (8.63%) | $0.37 | $0.33 | 2.51 M | $196.27 M |
| 10/10/2024 | $0.31 | $0.33 (7.77%) | $0.34 | $0.31 | 1.83 M | $179.65 M |
| 10/09/2024 | $0.32 | $0.32 (-1.09%) | $0.33 | $0.32 | 796,837 | $170.73 M |
| 10/08/2024 | $0.31 | $0.33 (4.84%) | $0.33 | $0.30 | 1.64 M | $174.81 M |
| 10/07/2024 | $0.34 | $0.31 (-7.71%) | $0.34 | $0.31 | 1.15 M | $166.75 M |
| 10/04/2024 | $0.33 | $0.32 (-2.22%) | $0.34 | $0.32 | 1.23 M | $172.93 M |
| 10/03/2024 | $0.34 | $0.33 (-2.72%) | $0.34 | $0.33 | 656,909 | $176.86 M |
| 10/02/2024 | $0.34 | $0.34 (-1.94%) | $0.34 | $0.33 | 275,624 | $181.80 M |
| 10/01/2024 | $0.33 | $0.34 (3.67%) | $0.34 | $0.33 | 605,429 | $183.96 M |
| 09/30/2024 | $0.33 | $0.33 (0.45%) | $0.34 | $0.33 | 1.10 M | $178.26 M |
| 09/27/2024 | $0.34 | $0.33 (-2.98%) | $0.34 | $0.33 | 679,562 | $178.63 M |
| 09/26/2024 | $0.33 | $0.34 (3.16%) | $0.34 | $0.33 | 907,024 | $184.17 M |
| 09/25/2024 | $0.35 | $0.33 (-5.36%) | $0.35 | $0.33 | 787,800 | $177.56 M |
| 09/24/2024 | $0.34 | $0.34 (0.57%) | $0.35 | $0.34 | 640,032 | $181.27 M |
| 09/23/2024 | $0.34 | $0.34 (-1.09%) | $0.34 | $0.34 | 456,415 | $180.84 M |
| 09/20/2024 | $0.35 | $0.34 (-3.55%) | $0.35 | $0.34 | 634,100 | $182.83 M |
| 09/19/2024 | $0.36 | $0.35 (-2.28%) | $0.36 | $0.34 | 1.34 M | $187.07 M |
| 09/18/2024 | $0.36 | $0.36 (0.65%) | $0.36 | $0.35 | 242,102 | $192.51 M |
| 09/17/2024 | $0.37 | $0.36 (-3.38%) | $0.37 | $0.36 | 532,838 | $192.24 M |
| 09/16/2024 | $0.35 | $0.37 (4.79%) | $0.37 | $0.35 | 1.15 M | $198.64 M |
| 09/13/2024 | $0.36 | $0.35 (-0.81%) | $0.36 | $0.35 | 846,200 | $190.14 M |
| 09/12/2024 | $0.35 | $0.35 (1.99%) | $0.35 | $0.34 | 527,800 | $190.57 M |
| 09/11/2024 | $0.34 | $0.34 (-0.9%) | $0.35 | $0.34 | 418,036 | $183.31 M |
| 09/10/2024 | $0.35 | $0.35 (-0.09%) | $0.35 | $0.33 | 678,600 | $188.04 M |
| 09/09/2024 | $0.33 | $0.35 (4.9%) | $0.35 | $0.33 | 1.42 M | $187.67 M |
| 09/06/2024 | $0.33 | $0.33 (-0.78%) | $0.33 | $0.32 | 502,500 | $177.34 M |
| 09/05/2024 | $0.33 | $0.33 (-2.05%) | $0.33 | $0.32 | 927,922 | $175.39 M |
| 09/04/2024 | $0.34 | $0.32 (-4.72%) | $0.34 | $0.31 | 1.76 M | $172.61 M |
| 09/03/2024 | $0.35 | $0.34 (-2.86%) | $0.35 | $0.34 | 621,700 | $182.83 M |
| 08/30/2024 | $0.36 | $0.35 (-4.91%) | $0.36 | $0.34 | 617,019 | $186.54 M |
| 08/29/2024 | $0.37 | $0.36 (-3.43%) | $0.37 | $0.35 | 633,300 | $190.89 M |
| 08/28/2024 | $0.37 | $0.36 (-2.97%) | $0.37 | $0.36 | 600,413 | $192.94 M |
| 08/27/2024 | $0.36 | $0.36 (-0.11%) | $0.37 | $0.36 | 765,200 | $194.98 M |
| 08/26/2024 | $0.36 | $0.37 (1.86%) | $0.37 | $0.35 | 1.02 M | $197.18 M |
| 08/23/2024 | $0.35 | $0.36 (1.59%) | $0.36 | $0.35 | 1.40 M | $192.29 M |
| 08/22/2024 | $0.35 | $0.35 (0.6%) | $0.36 | $0.35 | 663,100 | $189.33 M |
| 08/21/2024 | $0.35 | $0.35 (0.49%) | $0.35 | $0.34 | 373,700 | $188.96 M |