5 DAY PERFORMANCE
-36.60%
1 MONTH PERFORMANCE
-24.72%
3 MONTH PERFORMANCE
+62.60%
6 MONTH PERFORMANCE
+3.52%
YEAR-TO-DATE PERFORMANCE
+127.86%
1 YEAR PERFORMANCE
+171.57%
Northern Dynasty Minerals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $2.00 | $2.06 (2.75%) | $2.09 | $1.99 | 2.02 M | |
| 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 |
| 11/19/2025 | $1.59 | $1.63 (2.52%) | $1.69 | $1.59 | 5.70 M | $1.30 B |
| 11/18/2025 | $1.65 | $1.58 (-4.24%) | $1.71 | $1.56 | 8.33 M | $1.26 B |
| 11/17/2025 | $1.71 | $1.67 (-2.34%) | $1.80 | $1.65 | 5.84 M | $1.33 B |
| 11/14/2025 | $1.65 | $1.70 (3.03%) | $1.81 | $1.64 | 5.90 M | $1.35 B |
| 11/13/2025 | $1.83 | $1.73 (-5.46%) | $1.91 | $1.70 | 7.39 M | $1.37 B |
| 11/12/2025 | $1.79 | $1.83 (2.23%) | $1.89 | $1.79 | 5.55 M | $986.75 M |
| 11/11/2025 | $1.80 | $1.81 (0.56%) | $1.81 | $1.75 | 5.88 M | $975.97 M |
| 11/10/2025 | $1.81 | $1.81 (0%) | $1.84 | $1.76 | 8.41 M | $975.97 M |
| 11/07/2025 | $1.70 | $1.76 (3.53%) | $1.77 | $1.64 | 11.01 M | $949.01 M |
| 11/06/2025 | $1.78 | $1.72 (-3.37%) | $1.80 | $1.71 | 8.35 M | $927.44 M |
| 11/05/2025 | $1.75 | $1.81 (3.43%) | $1.84 | $1.75 | 7.62 M | $975.97 M |
| 11/04/2025 | $1.79 | $1.79 (0%) | $1.87 | $1.75 | 11.97 M | $965.19 M |
| 11/03/2025 | $1.99 | $1.86 (-6.53%) | $2.04 | $1.83 | 11.80 M | $1.00 B |
| 10/31/2025 | $2.01 | $2.01 (0%) | $2.04 | $1.92 | 7.81 M | $1.08 B |
| 10/30/2025 | $2.00 | $2.02 (1%) | $2.07 | $1.95 | 7.90 M | $1.09 B |
| 10/29/2025 | $2.01 | $2.02 (0.5%) | $2.07 | $1.93 | 9.48 M | $1.09 B |
| 10/28/2025 | $1.83 | $1.98 (8.2%) | $2.12 | $1.80 | 13.44 M | $1.07 B |
| 10/27/2025 | $1.96 | $1.90 (-3.06%) | $1.96 | $1.79 | 13.32 M | $1.02 B |
| 10/24/2025 | $1.92 | $2.04 (6.25%) | $2.04 | $1.87 | 11.51 M | $1.10 B |
| 10/23/2025 | $1.83 | $1.89 (3.28%) | $1.95 | $1.81 | 8.66 M | $1.02 B |
| 10/22/2025 | $1.80 | $1.86 (3.33%) | $1.98 | $1.74 | 20.22 M | $1.00 B |
| 10/21/2025 | $2.07 | $1.94 (-6.28%) | $2.07 | $1.88 | 16.99 M | $1.05 B |
| 10/20/2025 | $2.16 | $2.05 (-5.09%) | $2.23 | $1.91 | 23.65 M | $1.11 B |
| 10/17/2025 | $1.96 | $2.05 (4.59%) | $2.16 | $1.82 | 31.81 M | $1.11 B |
| 10/16/2025 | $2.65 | $2.24 (-15.47%) | $2.85 | $2.08 | 52.23 M | $1.21 B |
| 10/15/2025 | $2.81 | $2.64 (-6.05%) | $2.92 | $2.50 | 50.46 M | $1.42 B |
| 10/14/2025 | $2.84 | $2.76 (-2.82%) | $2.98 | $2.45 | 77.93 M | $1.49 B |
| 10/13/2025 | $2.20 | $2.66 (20.91%) | $2.77 | $2.06 | 54.25 M | $1.43 B |
| 10/10/2025 | $1.98 | $2.03 (2.53%) | $2.17 | $1.93 | 42.01 M | $1.09 B |
| 10/09/2025 | $1.99 | $1.96 (-1.51%) | $2.02 | $1.91 | 20.52 M | $1.06 B |
| 10/08/2025 | $1.82 | $1.95 (7.14%) | $2.04 | $1.77 | 33.35 M | $1.05 B |
| 10/07/2025 | $1.99 | $1.88 (-5.53%) | $2.01 | $1.73 | 55.89 M | $1.01 B |
| 10/06/2025 | $1.47 | $1.51 (2.72%) | $1.66 | $1.42 | 46.02 M | $814.21 M |
| 10/03/2025 | $1.24 | $1.32 (6.45%) | $1.39 | $1.22 | 13.84 M | $711.76 M |
| 10/02/2025 | $1.18 | $1.22 (3.39%) | $1.23 | $1.17 | 6.47 M | $657.84 M |
| 10/01/2025 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.13 | 7.36 M | $636.27 M |
| 09/30/2025 | $1.26 | $1.20 (-4.76%) | $1.27 | $1.16 | 7.96 M | $647.05 M |
| 09/29/2025 | $1.20 | $1.25 (4.17%) | $1.25 | $1.15 | 15.94 M | $674.01 M |
| 09/26/2025 | $1.19 | $1.14 (-4.2%) | $1.21 | $1.10 | 15.00 M | $614.70 M |
| 09/25/2025 | $1.07 | $1.06 (-0.93%) | $1.11 | $1.00 | 11.78 M | $571.56 M |
| 09/24/2025 | $0.97 | $1.09 (12.27%) | $1.15 | $0.97 | 20.14 M | $587.74 M |
| 09/23/2025 | $0.95 | $0.93 (-1.67%) | $1.05 | $0.92 | 5.89 M | $503.68 M |
| 09/22/2025 | $0.87 | $0.93 (6.07%) | $0.94 | $0.86 | 6.54 M | $498.77 M |
| 09/19/2025 | $0.82 | $0.87 (6.26%) | $0.88 | $0.82 | 4.78 M | $469.81 M |
| 09/18/2025 | $0.82 | $0.82 (0%) | $0.83 | $0.81 | 2.40 M | $442.15 M |
| 09/17/2025 | $0.83 | $0.82 (-1.2%) | $0.85 | $0.81 | 3.00 M | $442.15 M |
| 09/16/2025 | $0.87 | $0.83 (-4.18%) | $0.87 | $0.83 | 2.60 M | $447.54 M |
| 09/15/2025 | $0.83 | $0.87 (5.14%) | $0.87 | $0.82 | 3.58 M | $469.11 M |
| 09/12/2025 | $0.81 | $0.82 (1.04%) | $0.83 | $0.79 | 3.37 M | $441.34 M |
| 09/11/2025 | $0.81 | $0.82 (0.62%) | $0.83 | $0.80 | 1.82 M | $439.46 M |
| 09/10/2025 | $0.82 | $0.82 (-0.5%) | $0.83 | $0.81 | 1.97 M | $439.94 M |
| 09/09/2025 | $0.82 | $0.81 (-0.98%) | $0.84 | $0.81 | 2.19 M | $439.40 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.
