5 DAY PERFORMANCE
+5.51%
1 MONTH PERFORMANCE
-22.99%
3 MONTH PERFORMANCE
-34.31%
6 MONTH PERFORMANCE
+17.54%
YEAR-TO-DATE PERFORMANCE
-31.98%
1 YEAR PERFORMANCE
+44.86%
Northern Dynasty Minerals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.35 | $1.39 (3.35%) | $1.39 | $1.34 | 5.16 M | $778.19 M |
| 09/18/2026 | $1.27 | $1.31 (3.15%) | $1.33 | $1.25 | 4.80 M | $733.40 M |
| 09/17/2026 | $1.29 | $1.27 (-1.55%) | $1.29 | $1.26 | 3.30 M | $711.01 M |
| 09/16/2026 | $1.27 | $1.24 (-2.36%) | $1.28 | $1.20 | 3.88 M | $694.21 M |
| 09/15/2026 | $1.40 | $1.26 (-10%) | $1.41 | $1.23 | 6.39 M | $705.41 M |
| 09/14/2026 | $1.39 | $1.39 (0%) | $1.43 | $1.37 | 4.28 M | $778.19 M |
| 09/11/2026 | $1.48 | $1.41 (-4.73%) | $1.50 | $1.39 | 2.87 M | $789.38 M |
| 09/10/2026 | $1.49 | $1.46 (-2.01%) | $1.50 | $1.43 | 2.91 M | $817.38 M |
| 09/09/2026 | $1.53 | $1.53 (0%) | $1.57 | $1.51 | 3.44 M | $856.57 M |
| 09/08/2026 | $1.49 | $1.51 (1.34%) | $1.58 | $1.48 | 3.61 M | $845.37 M |
| 09/04/2026 | $1.51 | $1.47 (-2.65%) | $1.52 | $1.46 | 3.21 M | $822.98 M |
| 09/03/2026 | $1.61 | $1.51 (-6.21%) | $1.62 | $1.48 | 4.37 M | $845.37 M |
| 09/02/2026 | $1.59 | $1.59 (0%) | $1.62 | $1.56 | 4.58 M | $890.16 M |
| 09/01/2026 | $1.62 | $1.56 (-3.7%) | $1.66 | $1.54 | 5.14 M | $873.36 M |
| 08/31/2026 | $1.68 | $1.68 (0%) | $1.72 | $1.65 | 2.94 M | $940.54 M |
| 08/28/2026 | $1.78 | $1.68 (-5.62%) | $1.79 | $1.66 | 2.83 M | $940.54 M |
| 08/27/2026 | $1.75 | $1.75 (0%) | $1.78 | $1.73 | 2.60 M | $979.73 M |
| 08/26/2026 | $1.79 | $1.75 (-2.23%) | $1.81 | $1.73 | 2.47 M | $979.73 M |
| 08/25/2026 | $1.76 | $1.79 (1.7%) | $1.81 | $1.75 | 2.21 M | $1.00 B |
| 08/24/2026 | $1.75 | $1.78 (1.71%) | $1.78 | $1.71 | 4.52 M | $996.53 M |
| 08/21/2026 | $1.68 | $1.74 (3.57%) | $1.77 | $1.68 | 5.01 M | $974.13 M |
| 08/20/2026 | $1.68 | $1.66 (-1.19%) | $1.68 | $1.62 | 2.56 M | $929.35 M |
| 08/19/2026 | $1.60 | $1.68 (5%) | $1.69 | $1.60 | 4.76 M | $940.54 M |
| 08/18/2026 | $1.56 | $1.57 (0.64%) | $1.58 | $1.53 | 4.20 M | $878.96 M |
| 08/17/2026 | $1.62 | $1.61 (-0.62%) | $1.66 | $1.60 | 2.58 M | $901.35 M |
| 08/14/2026 | $1.66 | $1.62 (-2.41%) | $1.70 | $1.60 | 2.88 M | $906.95 M |
| 08/13/2026 | $1.68 | $1.66 (-1.19%) | $1.73 | $1.63 | 2.88 M | $929.35 M |
| 08/12/2026 | $1.70 | $1.70 (0%) | $1.75 | $1.68 | 1.83 M | $951.74 M |
| 08/11/2026 | $1.70 | $1.70 (0%) | $1.72 | $1.67 | 2.64 M | $951.74 M |
| 08/10/2026 | $1.73 | $1.70 (-1.73%) | $1.77 | $1.68 | 4.04 M | $951.74 M |
| 08/07/2026 | $1.68 | $1.71 (1.79%) | $1.73 | $1.66 | 3.12 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 |
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.
