5 DAY PERFORMANCE
-4.29%
1 MONTH PERFORMANCE
-18.79%
3 MONTH PERFORMANCE
-34.95%
6 MONTH PERFORMANCE
-31.28%
YEAR-TO-DATE PERFORMANCE
-31.98%
1 YEAR PERFORMANCE
+57.33%
Northern Dynasty Minerals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.68 | $1.71 (1.79%) | $1.73 | $1.66 | 3.11 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 |
| 07/29/2026 | $1.44 | $1.38 (-4.17%) | $1.46 | $1.36 | 8.89 M | $772.59 M |
| 07/28/2026 | $1.50 | $1.45 (-3.33%) | $1.52 | $1.41 | 6.85 M | $811.78 M |
| 07/27/2026 | $1.59 | $1.53 (-3.77%) | $1.61 | $1.50 | 5.06 M | $856.57 M |
| 07/24/2026 | $1.70 | $1.58 (-7.06%) | $1.72 | $1.54 | 5.01 M | $884.56 M |
| 07/23/2026 | $1.68 | $1.71 (1.79%) | $1.74 | $1.65 | 2.42 M | $957.34 M |
| 07/22/2026 | $1.72 | $1.72 (0%) | $1.80 | $1.71 | 4.15 M | $962.94 M |
| 07/21/2026 | $1.64 | $1.73 (5.49%) | $1.73 | $1.63 | 3.30 M | $968.54 M |
| 07/20/2026 | $1.64 | $1.61 (-1.83%) | $1.68 | $1.59 | 4.16 M | $901.35 M |
| 07/17/2026 | $1.56 | $1.63 (4.49%) | $1.66 | $1.55 | 4.78 M | $912.55 M |
| 07/16/2026 | $1.65 | $1.60 (-3.03%) | $1.66 | $1.58 | 4.34 M | $895.76 M |
| 07/15/2026 | $1.74 | $1.68 (-3.45%) | $1.76 | $1.64 | 3.01 M | $940.54 M |
| 07/14/2026 | $1.66 | $1.74 (4.82%) | $1.76 | $1.66 | 2.91 M | $974.13 M |
| 07/13/2026 | $1.66 | $1.64 (-1.2%) | $1.68 | $1.60 | 5.05 M | $918.15 M |
| 07/10/2026 | $1.73 | $1.71 (-1.16%) | $1.75 | $1.68 | 3.14 M | $957.34 M |
| 07/09/2026 | $1.63 | $1.72 (5.52%) | $1.75 | $1.62 | 4.44 M | $962.94 M |
| 07/08/2026 | $1.61 | $1.61 (0%) | $1.66 | $1.55 | 7.11 M | $901.35 M |
| 07/07/2026 | $1.83 | $1.65 (-9.84%) | $1.84 | $1.65 | 8.39 M | $923.75 M |
| 07/06/2026 | $1.89 | $1.87 (-1.06%) | $1.95 | $1.86 | 8.08 M | $1.05 B |
| 07/02/2026 | $1.86 | $1.86 (0%) | $1.98 | $1.84 | 6.73 M | $1.04 B |
| 07/01/2026 | $1.96 | $1.82 (-7.14%) | $2.01 | $1.80 | 7.95 M | $1.02 B |
| 06/30/2026 | $2.02 | $1.92 (-4.95%) | $2.12 | $1.91 | 12.85 M | $1.07 B |
| 06/29/2026 | $1.96 | $2.00 (2.04%) | $2.01 | $1.93 | 9.41 M | $1.12 B |
| 06/26/2026 | $1.81 | $1.88 (3.87%) | $1.92 | $1.79 | 6.61 M | $1.05 B |
| 06/25/2026 | $1.90 | $1.81 (-4.74%) | $1.96 | $1.76 | 7.36 M | $1.01 B |
| 06/24/2026 | $1.98 | $1.81 (-8.59%) | $1.99 | $1.80 | 9.97 M | $1.01 B |
| 06/23/2026 | $2.06 | $1.94 (-5.83%) | $2.07 | $1.94 | 8.32 M | $1.09 B |
| 06/22/2026 | $2.17 | $2.04 (-5.99%) | $2.18 | $2.02 | 11.71 M | $1.14 B |
| 06/18/2026 | $2.18 | $2.10 (-3.67%) | $2.22 | $2.06 | 5.89 M | $1.18 B |
| 06/17/2026 | $2.22 | $2.14 (-3.6%) | $2.27 | $2.13 | 7.92 M | $1.20 B |
| 06/16/2026 | $2.23 | $2.13 (-4.48%) | $2.30 | $2.11 | 8.30 M | $1.19 B |
| 06/15/2026 | $2.15 | $2.20 (2.33%) | $2.23 | $2.12 | 9.06 M | $1.23 B |
| 06/12/2026 | $1.96 | $2.04 (4.08%) | $2.09 | $1.94 | 4.19 M | $1.14 B |
| 06/11/2026 | $1.86 | $1.95 (4.84%) | $1.98 | $1.84 | 6.09 M | $1.09 B |
| 06/10/2026 | $1.90 | $1.85 (-2.63%) | $1.95 | $1.85 | 6.19 M | $1.04 B |
| 06/09/2026 | $2.01 | $1.94 (-3.48%) | $2.06 | $1.86 | 5.07 M | $1.09 B |
| 06/08/2026 | $2.05 | $1.97 (-3.9%) | $2.09 | $1.95 | 7.54 M | $1.10 B |
| 06/05/2026 | $2.23 | $1.91 (-14.35%) | $2.24 | $1.89 | 11.69 M | $1.07 B |
| 06/04/2026 | $2.25 | $2.23 (-0.89%) | $2.36 | $2.19 | 6.76 M | $1.25 B |
| 06/03/2026 | $2.36 | $2.25 (-4.66%) | $2.37 | $2.21 | 6.59 M | $1.26 B |
| 06/02/2026 | $2.31 | $2.38 (3.03%) | $2.40 | $2.29 | 7.84 M | $1.33 B |
| 06/01/2026 | $2.33 | $2.29 (-1.72%) | $2.42 | $2.28 | 11.44 M | $1.28 B |
| 05/29/2026 | $2.19 | $2.35 (7.31%) | $2.35 | $2.14 | 8.78 M | $1.32 B |
| 05/28/2026 | $2.15 | $2.19 (1.86%) | $2.22 | $2.11 | 5.39 M | $1.23 B |
| 05/27/2026 | $2.15 | $2.17 (0.93%) | $2.22 | $2.11 | 4.92 M | $1.21 B |
| 05/26/2026 | $2.10 | $2.18 (3.81%) | $2.22 | $2.09 | 7.39 M | $1.22 B |
| 05/22/2026 | $2.18 | $2.07 (-5.05%) | $2.18 | $2.06 | 6.37 M | $1.16 B |
| 05/21/2026 | $2.00 | $2.14 (7%) | $2.17 | $1.96 | 8.98 M | $1.20 B |
| 05/20/2026 | $1.90 | $1.98 (4.21%) | $2.00 | $1.84 | 5.92 M | $1.11 B |
| 05/19/2026 | $1.95 | $1.87 (-4.1%) | $1.96 | $1.85 | 6.42 M | $1.05 B |
| 05/18/2026 | $2.08 | $1.95 (-6.25%) | $2.10 | $1.91 | 5.69 M | $1.09 B |
| 05/15/2026 | $2.11 | $2.04 (-3.32%) | $2.12 | $2.03 | 7.24 M | $1.14 B |
| 05/14/2026 | $2.25 | $2.18 (-3.11%) | $2.26 | $2.11 | 5.45 M | $1.22 B |
| 05/13/2026 | $2.21 | $2.25 (1.81%) | $2.31 | $2.12 | 7.79 M | $1.26 B |
| 05/12/2026 | $2.20 | $2.18 (-0.91%) | $2.21 | $2.03 | 8.44 M | $1.22 B |
| 05/11/2026 | $2.15 | $2.18 (1.4%) | $2.27 | $2.15 | 9.20 M | $1.22 B |
| 05/08/2026 | $2.10 | $2.15 (2.38%) | $2.15 | $2.07 | 5.15 M | $1.20 B |
| 05/07/2026 | $2.18 | $2.06 (-5.5%) | $2.22 | $2.05 | 6.29 M | $1.15 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.
