5 DAY PERFORMANCE
-40.28%
1 MONTH PERFORMANCE
-37.38%
3 MONTH PERFORMANCE
-14.00%
6 MONTH PERFORMANCE
+52.61%
YEAR-TO-DATE PERFORMANCE
-34.52%
1 YEAR PERFORMANCE
+86.79%
Northern Dynasty Minerals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $1.30 | $1.29 (-1.15%) | $1.31 | $1.24 | 15.27 M | $695.78 M |
| 02/19/2026 | $1.27 | $1.32 (3.94%) | $1.38 | $1.24 | 15.57 M | $726.03 M |
| 02/18/2026 | $1.12 | $1.23 (9.82%) | $1.37 | $1.10 | 56.56 M | $676.53 M |
| 02/17/2026 | $2.03 | $2.03 (0%) | $2.10 | $1.90 | 8.71 M | $1.12 B |
| 02/13/2026 | $2.24 | $2.16 (-3.57%) | $2.26 | $2.15 | 7.14 M | $1.19 B |
| 02/12/2026 | $2.16 | $2.23 (3.24%) | $2.34 | $2.08 | 17.76 M | $1.23 B |
| 02/11/2026 | $2.09 | $2.20 (5.26%) | $2.23 | $2.05 | 10.78 M | $1.21 B |
| 02/10/2026 | $2.07 | $2.06 (-0.48%) | $2.09 | $2.00 | 6.02 M | $1.13 B |
| 02/09/2026 | $1.99 | $2.09 (5.03%) | $2.13 | $1.94 | 7.29 M | $1.15 B |
| 02/06/2026 | $1.91 | $1.95 (2.09%) | $1.99 | $1.87 | 8.51 M | $1.07 B |
| 02/05/2026 | $1.98 | $1.84 (-7.07%) | $2.01 | $1.81 | 10.16 M | $1.01 B |
| 02/04/2026 | $2.24 | $2.06 (-8.04%) | $2.26 | $1.96 | 10.13 M | $1.13 B |
| 02/03/2026 | $2.15 | $2.25 (4.65%) | $2.29 | $2.09 | 11.60 M | $1.24 B |
| 02/02/2026 | $2.01 | $2.01 (0%) | $2.14 | $1.98 | 8.44 M | $1.11 B |
| 01/30/2026 | $2.13 | $2.04 (-4.23%) | $2.22 | $1.98 | 14.18 M | $1.12 B |
| 01/29/2026 | $2.53 | $2.26 (-10.67%) | $2.56 | $2.18 | 21.38 M | $1.24 B |
| 01/28/2026 | $2.55 | $2.46 (-3.53%) | $2.61 | $2.37 | 17.25 M | $1.35 B |
| 01/27/2026 | $2.42 | $2.51 (3.72%) | $2.52 | $2.22 | 16.20 M | $1.38 B |
| 01/26/2026 | $2.37 | $2.40 (1.27%) | $2.66 | $2.32 | 46.99 M | $1.32 B |
| 01/23/2026 | $2.15 | $2.13 (-0.93%) | $2.20 | $2.11 | 6.95 M | $1.17 B |
| 01/22/2026 | $2.06 | $2.15 (4.37%) | $2.23 | $2.05 | 11.17 M | $1.18 B |
| 01/21/2026 | $2.08 | $2.04 (-1.92%) | $2.15 | $1.96 | 9.62 M | $1.12 B |
| 01/20/2026 | $1.89 | $2.06 (8.99%) | $2.09 | $1.89 | 9.92 M | $1.13 B |
| 01/16/2026 | $2.06 | $1.91 (-7.28%) | $2.08 | $1.90 | 11.56 M | $1.05 B |
| 01/15/2026 | $2.11 | $2.02 (-4.27%) | $2.13 | $2.02 | 8.34 M | $1.11 B |
| 01/14/2026 | $2.11 | $2.12 (0.47%) | $2.15 | $2.06 | 8.37 M | $1.17 B |
| 01/13/2026 | $2.11 | $2.13 (0.95%) | $2.16 | $2.00 | 11.64 M | $1.17 B |
| 01/12/2026 | $2.20 | $2.07 (-5.91%) | $2.22 | $2.06 | 9.38 M | $1.14 B |
| 01/09/2026 | $2.16 | $2.20 (1.85%) | $2.25 | $2.10 | 6.89 M | $1.75 B |
| 01/08/2026 | $2.19 | $2.13 (-2.74%) | $2.19 | $2.09 | 7.65 M | $1.69 B |
| 01/07/2026 | $2.13 | $2.22 (4.23%) | $2.31 | $2.08 | 8.95 M | $1.76 B |
| 01/06/2026 | $2.09 | $2.20 (5.26%) | $2.21 | $2.07 | 8.55 M | $1.75 B |
| 01/05/2026 | $1.98 | $2.07 (4.55%) | $2.12 | $1.98 | 5.76 M | $1.64 B |
| 01/02/2026 | $2.04 | $1.95 (-4.41%) | $2.04 | $1.88 | 8.86 M | $1.55 B |
| 12/31/2025 | $1.97 | $1.97 (0%) | $2.01 | $1.94 | 4.46 M | $1.57 B |
| 12/30/2025 | $2.01 | $2.00 (-0.5%) | $2.11 | $1.98 | 6.63 M | $1.59 B |
| 12/29/2025 | $2.15 | $2.01 (-6.51%) | $2.20 | $2.01 | 7.41 M | $1.60 B |
| 12/26/2025 | $2.26 | $2.18 (-3.54%) | $2.27 | $2.16 | 3.91 M | $1.73 B |
| 12/24/2025 | $2.30 | $2.24 (-2.61%) | $2.32 | $2.22 | 3.95 M | $1.78 B |
| 12/23/2025 | $2.35 | $2.32 (-1.28%) | $2.39 | $2.27 | 5.91 M | $1.84 B |
| 12/22/2025 | $2.27 | $2.32 (2.2%) | $2.44 | $2.24 | 8.48 M | $1.84 B |
| 12/19/2025 | $2.20 | $2.21 (0.45%) | $2.27 | $2.17 | 5.91 M | $1.76 B |
| 12/18/2025 | $2.08 | $2.16 (3.85%) | $2.22 | $2.08 | 6.47 M | $1.72 B |
| 12/17/2025 | $2.09 | $2.08 (-0.48%) | $2.21 | $2.05 | 8.41 M | $1.65 B |
| 12/16/2025 | $2.05 | $2.08 (1.46%) | $2.15 | $2.01 | 3.79 M | $1.65 B |
| 12/15/2025 | $2.14 | $2.04 (-4.67%) | $2.23 | $2.04 | 5.82 M | $1.62 B |
| 12/12/2025 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.08 | 7.43 M | $1.71 B |
| 12/11/2025 | $1.97 | $2.15 (9.14%) | $2.23 | $1.97 | 9.24 M | $1.71 B |
| 12/10/2025 | $2.04 | $1.99 (-2.45%) | $2.05 | $1.91 | 5.43 M | $1.58 B |
| 12/09/2025 | $2.00 | $2.04 (2%) | $2.09 | $1.99 | 4.57 M | $1.62 B |
| 12/08/2025 | $2.07 | $2.01 (-2.9%) | $2.08 | $1.96 | 5.25 M | $1.60 B |
| 12/05/2025 | $2.10 | $2.07 (-1.43%) | $2.13 | $2.01 | 10.44 M | $1.64 B |
| 12/04/2025 | $1.91 | $2.09 (9.42%) | $2.12 | $1.88 | 14.41 M | $1.66 B |
| 12/03/2025 | $1.83 | $1.93 (5.46%) | $1.95 | $1.79 | 6.23 M | $1.53 B |
| 12/02/2025 | $1.83 | $1.83 (0%) | $1.86 | $1.78 | 3.89 M | $1.45 B |
| 12/01/2025 | $1.91 | $1.85 (-3.14%) | $1.92 | $1.81 | 5.01 M | $1.47 B |
| 11/28/2025 | $1.85 | $1.92 (3.78%) | $1.92 | $1.80 | 5.28 M | $1.53 B |
| 11/26/2025 | $1.74 | $1.80 (3.45%) | $1.84 | $1.71 | 6.94 M | $1.43 B |
| 11/25/2025 | $1.58 | $1.70 (7.59%) | $1.74 | $1.56 | 7.82 M | $1.35 B |
| 11/24/2025 | $1.49 | $1.56 (4.7%) | $1.58 | $1.46 | 5.61 M | $1.24 B |
| 11/21/2025 | $1.50 | $1.50 (0%) | $1.52 | $1.43 | 5.66 M | $1.19 B |
| 11/20/2025 | $1.70 | $1.50 (-11.76%) | $1.70 | $1.49 | 9.36 M | $1.19 B |
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.
