5 DAY PERFORMANCE
-8.51%
1 MONTH PERFORMANCE
-6.04%
3 MONTH PERFORMANCE
+33.73%
6 MONTH PERFORMANCE
+89.48%
YEAR-TO-DATE PERFORMANCE
+15.22%
1 YEAR PERFORMANCE
+106.98%
Northern Dynasty Minerals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.71 | $0.72 (1.41%) | $0.74 | $0.69 | 3.14 M | $387.16 M |
| 03/11/2025 | $0.67 | $0.69 (2.9%) | $0.71 | $0.66 | 2.18 M | $370.65 M |
| 03/10/2025 | $0.71 | $0.66 (-6.99%) | $0.71 | $0.64 | 4.67 M | $354.90 M |
| 03/07/2025 | $0.74 | $0.73 (-0.68%) | $0.74 | $0.71 | 4.37 M | $393.78 M |
| 03/06/2025 | $0.74 | $0.73 (-0.8%) | $0.77 | $0.71 | 7.02 M | $394.74 M |
| 03/05/2025 | $0.71 | $0.73 (2.8%) | $0.74 | $0.67 | 12.19 M | $392.38 M |
| 03/04/2025 | $0.60 | $0.63 (4.54%) | $0.65 | $0.60 | 3.36 M | $337.80 M |
| 03/03/2025 | $0.62 | $0.60 (-2.16%) | $0.64 | $0.59 | 3.54 M | $323.55 M |
| 02/28/2025 | $0.60 | $0.59 (-1.37%) | $0.62 | $0.58 | 2.73 M | $318.23 M |
| 02/27/2025 | $0.64 | $0.61 (-4.43%) | $0.64 | $0.60 | 2.26 M | $326.34 M |
| 02/26/2025 | $0.58 | $0.63 (8.87%) | $0.64 | $0.58 | 3.64 M | $336.62 M |
| 02/25/2025 | $0.60 | $0.58 (-3.07%) | $0.61 | $0.55 | 5.26 M | $312.74 M |
| 02/24/2025 | $0.66 | $0.61 (-7.02%) | $0.67 | $0.61 | 3.99 M | $330.27 M |
| 02/21/2025 | $0.70 | $0.65 (-7%) | $0.70 | $0.65 | 3.81 M | $350.06 M |
| 02/20/2025 | $0.70 | $0.69 (-1.2%) | $0.71 | $0.67 | 2.86 M | $371.35 M |
| 02/19/2025 | $0.72 | $0.70 (-3.39%) | $0.72 | $0.69 | 2.14 M | $373.77 M |
| 02/18/2025 | $0.71 | $0.71 (-0.41%) | $0.74 | $0.69 | 4.50 M | $381.73 M |
| 02/14/2025 | $0.71 | $0.69 (-3.17%) | $0.72 | $0.69 | 2.10 M | $371.03 M |
| 02/13/2025 | $0.71 | $0.71 (0.49%) | $0.71 | $0.67 | 1.75 M | $383.45 M |
| 02/12/2025 | $0.73 | $0.71 (-3.03%) | $0.73 | $0.69 | 4.09 M | $379.10 M |
| 02/11/2025 | $0.78 | $0.71 (-7.95%) | $0.78 | $0.71 | 3.40 M | $383.93 M |
| 02/10/2025 | $0.75 | $0.76 (1%) | $0.77 | $0.75 | 4.35 M | $408.29 M |
| 02/07/2025 | $0.74 | $0.74 (-0.48%) | $0.76 | $0.71 | 3.51 M | $397.92 M |
| 02/06/2025 | $0.73 | $0.74 (1.03%) | $0.74 | $0.72 | 4.05 M | $395.23 M |
| 02/05/2025 | $0.72 | $0.71 (-0.98%) | $0.74 | $0.70 | 3.99 M | $381.78 M |
| 02/04/2025 | $0.65 | $0.70 (8.06%) | $0.72 | $0.65 | 4.44 M | $377.80 M |
| 02/03/2025 | $0.62 | $0.66 (6.25%) | $0.68 | $0.61 | 4.36 M | $354.79 M |
| 01/31/2025 | $0.67 | $0.65 (-2.76%) | $0.68 | $0.63 | 3.03 M | $350.97 M |
| 01/30/2025 | $0.64 | $0.67 (4.76%) | $0.67 | $0.63 | 2.24 M | $358.88 M |
| 01/29/2025 | $0.63 | $0.63 (-0.54%) | $0.64 | $0.56 | 3.32 M | $338.77 M |
| 01/28/2025 | $0.69 | $0.64 (-7.24%) | $0.69 | $0.63 | 4.47 M | $345.11 M |
| 01/27/2025 | $0.72 | $0.68 (-5.56%) | $0.72 | $0.66 | 3.93 M | $365.65 M |
| 01/24/2025 | $0.75 | $0.72 (-4.01%) | $0.78 | $0.71 | 6.99 M | $387.11 M |
| 01/23/2025 | $0.69 | $0.73 (6.49%) | $0.74 | $0.67 | 8.33 M | $392.54 M |
| 01/22/2025 | $0.68 | $0.68 (-0.31%) | $0.69 | $0.66 | 3.81 M | $364.52 M |
| 01/21/2025 | $0.73 | $0.67 (-7.9%) | $0.73 | $0.65 | 9.65 M | $361.51 M |
| 01/17/2025 | $0.65 | $0.63 (-2.91%) | $0.65 | $0.63 | 3.40 M | $338.77 M |
| 01/16/2025 | $0.68 | $0.64 (-6.05%) | $0.68 | $0.63 | 3.49 M | $342.26 M |
| 01/15/2025 | $0.66 | $0.66 (1.48%) | $0.67 | $0.63 | 2.04 M | $357.43 M |
| 01/14/2025 | $0.67 | $0.64 (-3.64%) | $0.67 | $0.63 | 2.29 M | $346.13 M |
| 01/13/2025 | $0.64 | $0.67 (5.02%) | $0.68 | $0.60 | 5.98 M | $358.66 M |
| 01/10/2025 | $0.65 | $0.61 (-5.46%) | $0.67 | $0.60 | 3.30 M | $328.60 M |
| 01/08/2025 | $0.62 | $0.65 (3.59%) | $0.65 | $0.56 | 3.83 M | $347.58 M |
| 01/07/2025 | $0.69 | $0.62 (-9.9%) | $0.70 | $0.61 | 6.47 M | $334.30 M |
| 01/06/2025 | $0.74 | $0.67 (-8.35%) | $0.74 | $0.66 | 8.07 M | $362.21 M |
| 01/03/2025 | $0.69 | $0.69 (-0.2%) | $0.75 | $0.67 | 9.56 M | $370.28 M |
| 01/02/2025 | $0.60 | $0.68 (12.79%) | $0.69 | $0.60 | 9.52 M | $365.65 M |
| 12/31/2024 | $0.56 | $0.58 (3.21%) | $0.58 | $0.56 | 2.28 M | $312.69 M |
| 12/30/2024 | $0.57 | $0.57 (-0.58%) | $0.58 | $0.56 | 3.11 M | $304.73 M |
| 12/27/2024 | $0.57 | $0.57 (-0.66%) | $0.57 | $0.53 | 2.80 M | $306.40 M |
| 12/26/2024 | $0.51 | $0.58 (12.76%) | $0.58 | $0.51 | 3.76 M | $310.21 M |
| 12/24/2024 | $0.50 | $0.52 (2.02%) | $0.53 | $0.50 | 1.13 M | $276.93 M |
| 12/23/2024 | $0.53 | $0.50 (-4.83%) | $0.53 | $0.50 | 1.66 M | $271.39 M |
| 12/20/2024 | $0.48 | $0.52 (9.15%) | $0.52 | $0.48 | 3.81 M | $278.92 M |
| 12/19/2024 | $0.46 | $0.48 (3.46%) | $0.48 | $0.45 | 2.43 M | $255.90 M |
| 12/18/2024 | $0.51 | $0.46 (-10.39%) | $0.51 | $0.45 | 4.38 M | $245.26 M |
| 12/17/2024 | $0.53 | $0.51 (-3.5%) | $0.53 | $0.50 | 1.17 M | $272.95 M |
| 12/16/2024 | $0.51 | $0.52 (2.4%) | $0.54 | $0.51 | 2.25 M | $280.26 M |
| 12/13/2024 | $0.53 | $0.50 (-5.47%) | $0.54 | $0.50 | 2.54 M | $269.40 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.
