5 DAY PERFORMANCE
+3.67%
1 MONTH PERFORMANCE
-40.15%
3 MONTH PERFORMANCE
-41.01%
6 MONTH PERFORMANCE
-60.95%
YEAR-TO-DATE PERFORMANCE
-58.38%
1 YEAR PERFORMANCE
-59.41%
Northern Dynasty Minerals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.85 | $0.83 (-2.71%) | $0.86 | $0.80 | 2.05 M | $462.99 M |
| 10/28/2026 | $0.85 | $0.87 (2.18%) | $0.87 | $0.82 | 2.74 M | $485.67 M |
| 10/27/2026 | $0.76 | $0.85 (11.18%) | $0.86 | $0.76 | 3.39 M | $474.30 M |
| 10/26/2026 | $0.79 | $0.76 (-4.11%) | $0.80 | $0.75 | 3.49 M | $424.08 M |
| 10/23/2026 | $0.82 | $0.79 (-3.54%) | $0.83 | $0.78 | 5.24 M | $442.84 M |
| 10/22/2026 | $0.85 | $0.82 (-3.29%) | $0.85 | $0.79 | 3.30 M | $460.19 M |
| 10/21/2026 | $0.86 | $0.88 (1.84%) | $0.88 | $0.84 | 2.78 M | $490.31 M |
| 10/20/2026 | $0.84 | $0.85 (0.69%) | $0.89 | $0.80 | 5.31 M | $473.52 M |
| 10/19/2026 | $0.89 | $0.83 (-6.47%) | $0.91 | $0.83 | 3.92 M | $463.83 M |
| 10/16/2026 | $0.92 | $0.89 (-3.37%) | $0.95 | $0.86 | 4.91 M | $495.91 M |
| 10/15/2026 | $1.00 | $0.92 (-8.39%) | $1.02 | $0.88 | 7.37 M | $512.88 M |
| 10/14/2026 | $1.00 | $0.95 (-5.34%) | $1.02 | $0.91 | 20.40 M | $529.95 M |
| 10/13/2026 | $1.05 | $1.02 (-2.86%) | $1.06 | $0.97 | 6.82 M | $571.04 M |
| 10/12/2026 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.05 | 4.99 M | $593.44 M |
| 10/09/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.10 | 3.81 M | $627.03 M |
| 10/08/2026 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.13 | 2.74 M | $643.82 M |
| 10/07/2026 | $1.28 | $1.19 (-7.03%) | $1.29 | $1.17 | 4.75 M | $666.22 M |
| 10/06/2026 | $1.30 | $1.30 (0%) | $1.33 | $1.28 | 2.98 M | $727.80 M |
| 10/05/2026 | $1.33 | $1.30 (-2.26%) | $1.35 | $1.29 | 2.45 M | $727.80 M |
| 10/02/2026 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.32 | 2.70 M | $744.60 M |
| 10/01/2026 | $1.38 | $1.34 (-2.9%) | $1.41 | $1.32 | 3.77 M | $750.19 M |
| 09/30/2026 | $1.51 | $1.37 (-9.27%) | $1.53 | $1.37 | 7.83 M | $766.99 M |
| 09/29/2026 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.43 | 4.60 M | $811.78 M |
| 09/28/2026 | $1.38 | $1.46 (5.8%) | $1.48 | $1.33 | 4.79 M | $817.38 M |
| 09/25/2026 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.37 | 2.97 M | $783.79 M |
| 09/24/2026 | $1.41 | $1.42 (0.71%) | $1.43 | $1.36 | 4.01 M | $794.98 M |
| 09/23/2026 | $1.46 | $1.41 (-3.42%) | $1.48 | $1.38 | 3.02 M | $789.38 M |
| 09/22/2026 | $1.43 | $1.45 (1.4%) | $1.46 | $1.37 | 4.86 M | $811.78 M |
| 09/21/2026 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.33 | 5.42 M | $778.19 M |
| 09/18/2026 | $1.27 | $1.31 (3.15%) | $1.33 | $1.25 | 4.80 M | $733.40 M |
| 09/17/2026 | $1.29 | $1.27 (-1.55%) | $1.29 | $1.26 | 3.30 M | $711.01 M |
| 09/16/2026 | $1.27 | $1.24 (-2.36%) | $1.28 | $1.20 | 3.88 M | $694.21 M |
| 09/15/2026 | $1.40 | $1.26 (-10%) | $1.41 | $1.23 | 6.39 M | $705.41 M |
| 09/14/2026 | $1.39 | $1.39 (0%) | $1.43 | $1.37 | 4.28 M | $778.19 M |
| 09/11/2026 | $1.48 | $1.41 (-4.73%) | $1.50 | $1.39 | 2.87 M | $789.38 M |
| 09/10/2026 | $1.49 | $1.46 (-2.01%) | $1.50 | $1.43 | 2.91 M | $817.38 M |
| 09/09/2026 | $1.53 | $1.53 (0%) | $1.57 | $1.51 | 3.44 M | $856.57 M |
| 09/08/2026 | $1.49 | $1.51 (1.34%) | $1.58 | $1.48 | 3.61 M | $845.37 M |
| 09/04/2026 | $1.51 | $1.47 (-2.65%) | $1.52 | $1.46 | 3.21 M | $822.98 M |
| 09/03/2026 | $1.61 | $1.51 (-6.21%) | $1.62 | $1.48 | 4.37 M | $845.37 M |
| 09/02/2026 | $1.59 | $1.59 (0%) | $1.62 | $1.56 | 4.58 M | $890.16 M |
| 09/01/2026 | $1.62 | $1.56 (-3.7%) | $1.66 | $1.54 | 5.14 M | $873.36 M |
| 08/31/2026 | $1.68 | $1.68 (0%) | $1.72 | $1.65 | 2.94 M | $940.54 M |
| 08/28/2026 | $1.78 | $1.68 (-5.62%) | $1.79 | $1.66 | 2.83 M | $940.54 M |
| 08/27/2026 | $1.75 | $1.75 (0%) | $1.78 | $1.73 | 2.60 M | $979.73 M |
| 08/26/2026 | $1.79 | $1.75 (-2.23%) | $1.81 | $1.73 | 2.47 M | $979.73 M |
| 08/25/2026 | $1.76 | $1.79 (1.7%) | $1.81 | $1.75 | 2.21 M | $1.00 B |
| 08/24/2026 | $1.75 | $1.78 (1.71%) | $1.78 | $1.71 | 4.52 M | $996.53 M |
| 08/21/2026 | $1.68 | $1.74 (3.57%) | $1.77 | $1.68 | 5.01 M | $974.13 M |
| 08/20/2026 | $1.68 | $1.66 (-1.19%) | $1.68 | $1.62 | 2.56 M | $929.35 M |
| 08/19/2026 | $1.60 | $1.68 (5%) | $1.69 | $1.60 | 4.76 M | $940.54 M |
| 08/18/2026 | $1.56 | $1.57 (0.64%) | $1.58 | $1.53 | 4.20 M | $878.96 M |
| 08/17/2026 | $1.62 | $1.61 (-0.62%) | $1.66 | $1.60 | 2.58 M | $901.35 M |
| 08/14/2026 | $1.66 | $1.62 (-2.41%) | $1.70 | $1.60 | 2.88 M | $906.95 M |
| 08/13/2026 | $1.68 | $1.66 (-1.19%) | $1.73 | $1.63 | 2.88 M | $929.35 M |
| 08/12/2026 | $1.70 | $1.70 (0%) | $1.75 | $1.68 | 1.83 M | $951.74 M |
| 08/11/2026 | $1.70 | $1.70 (0%) | $1.72 | $1.67 | 2.64 M | $951.74 M |
| 08/10/2026 | $1.73 | $1.70 (-1.73%) | $1.77 | $1.68 | 4.04 M | $951.74 M |
| 08/07/2026 | $1.68 | $1.71 (1.79%) | $1.73 | $1.66 | 3.12 M | $957.34 M |
| 08/06/2026 | $1.66 | $1.64 (-1.2%) | $1.69 | $1.62 | 2.88 M | $918.15 M |
| 08/05/2026 | $1.62 | $1.69 (4.32%) | $1.72 | $1.60 | 4.47 M | $946.14 M |
| 08/04/2026 | $1.50 | $1.60 (6.67%) | $1.64 | $1.47 | 7.60 M | $895.76 M |
| 08/03/2026 | $1.42 | $1.46 (2.82%) | $1.50 | $1.38 | 4.03 M | $817.38 M |
| 07/31/2026 | $1.42 | $1.40 (-1.41%) | $1.43 | $1.37 | 2.79 M | $783.79 M |
| 07/30/2026 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.37 | 3.96 M | $778.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
