-
5 DAY PERFORMANCE
+0.86% -
1 MONTH PERFORMANCE
-4.23% -
3 MONTH PERFORMANCE
+9.50% -
6 MONTH PERFORMANCE
+6.92% -
YEAR-TO-DATE PERFORMANCE
+5.17% -
1 YEAR PERFORMANCE
+4.55%
Northern Dynasty Minerals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.34 | $0.33 (-2.98%) | $0.34 | $0.33 | 676,727 | $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 |
| 08/20/2024 | $0.35 | $0.35 (0.2%) | $0.35 | $0.34 | 422,032 | $188.04 M |
| 08/19/2024 | $0.34 | $0.35 (0.29%) | $0.36 | $0.34 | 1.27 M | $185.51 M |
| 08/16/2024 | $0.35 | $0.35 (-0.09%) | $0.35 | $0.34 | 616,323 | $186.16 M |
| 08/15/2024 | $0.33 | $0.34 (3.45%) | $0.34 | $0.33 | 897,084 | $185.25 M |
| 08/14/2024 | $0.34 | $0.33 (-0.51%) | $0.34 | $0.33 | 596,638 | $179.33 M |
| 08/13/2024 | $0.34 | $0.34 (-0.28%) | $0.34 | $0.34 | 563,326 | $182.32 M |
| 08/12/2024 | $0.35 | $0.34 (-1.33%) | $0.35 | $0.34 | 873,500 | $183.53 M |
| 08/09/2024 | $0.34 | $0.35 (1.02%) | $0.35 | $0.34 | 518,105 | $187.03 M |
| 08/08/2024 | $0.34 | $0.34 (1.91%) | $0.35 | $0.34 | 593,435 | $184.07 M |
| 08/07/2024 | $0.35 | $0.34 (-2.34%) | $0.35 | $0.34 | 430,800 | $183.85 M |
| 08/06/2024 | $0.34 | $0.34 (1.79%) | $0.35 | $0.34 | 424,900 | $184.07 M |
| 08/05/2024 | $0.32 | $0.34 (6.56%) | $0.34 | $0.32 | 1.62 M | $183.58 M |
| 08/02/2024 | $0.35 | $0.36 (2.33%) | $0.36 | $0.35 | 1.48 M | $193.75 M |
| 08/01/2024 | $0.39 | $0.36 (-8.13%) | $0.39 | $0.35 | 1.38 M | $191.60 M |
| 07/31/2024 | $0.39 | $0.39 (0%) | $0.39 | $0.38 | 593,723 | $207.21 M |
| 07/30/2024 | $0.38 | $0.38 (0.34%) | $0.38 | $0.38 | 630,100 | $206.89 M |
| 07/29/2024 | $0.39 | $0.38 (-3.21%) | $0.39 | $0.37 | 656,100 | $204.46 M |
| 07/26/2024 | $0.40 | $0.39 (-1.96%) | $0.40 | $0.39 | 772,203 | $209.90 M |
| 07/25/2024 | $0.37 | $0.39 (5.12%) | $0.39 | $0.35 | 2.04 M | $209.90 M |
| 07/24/2024 | $0.38 | $0.38 (0.03%) | $0.38 | $0.37 | 1.09 M | $203.33 M |
| 07/23/2024 | $0.39 | $0.38 (-2.18%) | $0.39 | $0.38 | 919,703 | $205.33 M |
| 07/22/2024 | $0.35 | $0.39 (8.68%) | $0.41 | $0.35 | 2.49 M | $207.48 M |
| 07/19/2024 | $0.36 | $0.36 (0.06%) | $0.37 | $0.34 | 1.52 M | $193.86 M |
| 07/18/2024 | $0.40 | $0.36 (-9.48%) | $0.41 | $0.36 | 5.38 M | $194.88 M |
| 07/17/2024 | $0.42 | $0.39 (-7.12%) | $0.42 | $0.37 | 3.75 M | $209.95 M |
| 07/16/2024 | $0.38 | $0.41 (8.95%) | $0.42 | $0.38 | 5.02 M | $222.82 M |
| 07/15/2024 | $0.36 | $0.38 (7.61%) | $0.38 | $0.35 | 3.49 M | $205.59 M |
| 07/12/2024 | $0.36 | $0.34 (-5.84%) | $0.36 | $0.34 | 785,066 | $183.10 M |
| 07/11/2024 | $0.34 | $0.36 (5.32%) | $0.37 | $0.34 | 2.39 M | $192.73 M |
| 07/10/2024 | $0.32 | $0.34 (7.84%) | $0.34 | $0.31 | 2.34 M | $185.14 M |
| 07/09/2024 | $0.32 | $0.32 (-1.55%) | $0.32 | $0.32 | 511,362 | $170.88 M |
| 07/08/2024 | $0.32 | $0.32 (1.02%) | $0.33 | $0.32 | 613,668 | $171.36 M |
| 07/05/2024 | $0.32 | $0.32 (0.03%) | $0.33 | $0.32 | 1.20 M | $172.28 M |
| 07/03/2024 | $0.31 | $0.32 (2.08%) | $0.32 | $0.31 | 566,827 | $172.06 M |
| 07/02/2024 | $0.30 | $0.31 (3.55%) | $0.32 | $0.29 | 2.37 M | $169.43 M |
| 07/01/2024 | $0.32 | $0.31 (-2.41%) | $0.32 | $0.30 | 1.77 M | $167.92 M |