5 DAY PERFORMANCE
-36.19%
1 MONTH PERFORMANCE
-35.27%
3 MONTH PERFORMANCE
+18.58%
6 MONTH PERFORMANCE
-42.24%
YEAR-TO-DATE PERFORMANCE
-31.98%
1 YEAR PERFORMANCE
+4.69%
Northern Dynasty Minerals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.13 | $2.15 (0.94%) | $2.22 | $2.10 | 9.11 M | $1.20 B |
| 05/05/2026 | $2.09 | $2.09 (0%) | $2.14 | $2.04 | 5.06 M | $1.17 B |
| 05/04/2026 | $2.05 | $2.07 (0.98%) | $2.17 | $1.99 | 10.43 M | $1.16 B |
| 05/01/2026 | $2.02 | $2.05 (1.49%) | $2.08 | $2.01 | 4.36 M | $1.15 B |
| 04/30/2026 | $1.99 | $2.10 (5.53%) | $2.13 | $1.99 | 7.95 M | $1.18 B |
| 04/29/2026 | $1.99 | $1.97 (-1.01%) | $2.01 | $1.95 | 4.65 M | $1.10 B |
| 04/28/2026 | $2.00 | $1.99 (-0.5%) | $2.03 | $1.93 | 6.92 M | $1.11 B |
| 04/27/2026 | $1.97 | $2.05 (4.06%) | $2.05 | $1.95 | 4.87 M | $1.15 B |
| 04/24/2026 | $2.04 | $1.97 (-3.43%) | $2.05 | $1.96 | 4.95 M | $1.10 B |
| 04/23/2026 | $2.00 | $2.02 (1%) | $2.07 | $1.94 | 11.20 M | $1.13 B |
| 04/22/2026 | $2.00 | $2.04 (2%) | $2.05 | $1.96 | 8.05 M | $1.14 B |
| 04/21/2026 | $2.14 | $1.95 (-8.88%) | $2.16 | $1.95 | 11.44 M | $1.09 B |
| 04/20/2026 | $2.08 | $2.12 (1.92%) | $2.22 | $2.04 | 12.76 M | $1.19 B |
| 04/17/2026 | $1.98 | $2.11 (6.57%) | $2.18 | $1.96 | 13.03 M | $1.18 B |
| 04/16/2026 | $1.91 | $2.00 (4.71%) | $2.03 | $1.91 | 14.80 M | $1.12 B |
| 04/15/2026 | $1.93 | $1.91 (-1.04%) | $1.98 | $1.88 | 12.35 M | $1.07 B |
| 04/14/2026 | $1.93 | $1.90 (-1.55%) | $1.95 | $1.86 | 12.08 M | $1.06 B |
| 04/13/2026 | $1.77 | $1.92 (8.47%) | $1.98 | $1.73 | 16.46 M | $1.07 B |
| 04/10/2026 | $1.83 | $1.76 (-3.83%) | $1.85 | $1.74 | 9.06 M | $985.33 M |
| 04/09/2026 | $1.65 | $1.72 (4.24%) | $1.77 | $1.64 | 8.37 M | $962.94 M |
| 04/08/2026 | $1.58 | $1.64 (3.8%) | $1.67 | $1.57 | 9.18 M | $918.15 M |
| 04/07/2026 | $1.65 | $1.51 (-8.48%) | $1.68 | $1.50 | 9.38 M | $845.37 M |
| 04/06/2026 | $1.57 | $1.62 (3.18%) | $1.68 | $1.55 | 13.79 M | $906.95 M |
| 04/02/2026 | $1.42 | $1.49 (4.93%) | $1.53 | $1.39 | 5.82 M | $834.17 M |
| 04/01/2026 | $1.45 | $1.48 (2.07%) | $1.52 | $1.42 | 7.16 M | $828.57 M |
| 03/31/2026 | $1.29 | $1.40 (8.53%) | $1.40 | $1.29 | 6.88 M | $783.79 M |
| 03/30/2026 | $1.33 | $1.27 (-4.51%) | $1.35 | $1.24 | 7.13 M | $711.01 M |
| 03/27/2026 | $1.26 | $1.28 (1.59%) | $1.31 | $1.23 | 4.58 M | $716.60 M |
| 03/26/2026 | $1.31 | $1.24 (-5.34%) | $1.34 | $1.22 | 5.77 M | $694.21 M |
| 03/25/2026 | $1.32 | $1.33 (0.76%) | $1.37 | $1.30 | 7.37 M | $744.60 M |
| 03/24/2026 | $1.13 | $1.27 (12.39%) | $1.28 | $1.12 | 11.82 M | $711.01 M |
| 03/23/2026 | $1.13 | $1.13 (0%) | $1.18 | $1.08 | 7.01 M | $632.63 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.
