5 DAY PERFORMANCE
-34.63%
1 MONTH PERFORMANCE
-17.28%
3 MONTH PERFORMANCE
-31.28%
6 MONTH PERFORMANCE
-22.09%
YEAR-TO-DATE PERFORMANCE
-31.98%
1 YEAR PERFORMANCE
+24.07%
Northern Dynasty Minerals Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.12 | $2.17 (2.12%) | $2.22 | $2.10 | 6.55 M | $1.19 B |
| 05/05/2026 | $2.09 | $2.09 (0%) | $2.14 | $2.04 | 5.06 M | $1.15 B |
| 05/04/2026 | $2.05 | $2.07 (0.98%) | $2.17 | $1.99 | 10.43 M | $1.14 B |
| 05/01/2026 | $2.02 | $2.05 (1.49%) | $2.08 | $2.01 | 4.36 M | $1.13 B |
| 04/30/2026 | $1.99 | $2.10 (5.53%) | $2.13 | $1.99 | 7.95 M | $1.16 B |
| 04/29/2026 | $1.99 | $1.97 (-1.01%) | $2.01 | $1.95 | 4.65 M | $1.08 B |
| 04/28/2026 | $2.00 | $1.99 (-0.5%) | $2.03 | $1.93 | 6.92 M | $1.09 B |
| 04/27/2026 | $1.97 | $2.05 (4.06%) | $2.05 | $1.95 | 4.87 M | $1.13 B |
| 04/24/2026 | $2.04 | $1.97 (-3.43%) | $2.05 | $1.96 | 4.95 M | $1.08 B |
| 04/23/2026 | $2.00 | $2.02 (1%) | $2.07 | $1.94 | 11.20 M | $1.11 B |
| 04/22/2026 | $2.00 | $2.04 (2%) | $2.05 | $1.96 | 8.05 M | $1.12 B |
| 04/21/2026 | $2.14 | $1.95 (-8.88%) | $2.16 | $1.95 | 11.44 M | $1.07 B |
| 04/20/2026 | $2.08 | $2.12 (1.92%) | $2.22 | $2.04 | 12.76 M | $1.17 B |
| 04/17/2026 | $1.98 | $2.11 (6.57%) | $2.18 | $1.96 | 13.03 M | $1.16 B |
| 04/16/2026 | $1.91 | $2.00 (4.71%) | $2.03 | $1.91 | 14.80 M | $1.10 B |
| 04/15/2026 | $1.93 | $1.91 (-1.04%) | $1.98 | $1.88 | 12.35 M | $1.05 B |
| 04/14/2026 | $1.93 | $1.90 (-1.55%) | $1.95 | $1.86 | 12.08 M | $1.05 B |
| 04/13/2026 | $1.77 | $1.92 (8.47%) | $1.98 | $1.73 | 16.46 M | $1.06 B |
| 04/10/2026 | $1.83 | $1.76 (-3.83%) | $1.85 | $1.74 | 9.06 M | $968.04 M |
| 04/09/2026 | $1.65 | $1.72 (4.24%) | $1.77 | $1.64 | 8.37 M | $946.04 M |
| 04/08/2026 | $1.58 | $1.64 (3.8%) | $1.67 | $1.57 | 9.18 M | $902.04 M |
| 04/07/2026 | $1.65 | $1.51 (-8.48%) | $1.68 | $1.50 | 9.38 M | $830.53 M |
| 04/06/2026 | $1.57 | $1.62 (3.18%) | $1.68 | $1.55 | 13.79 M | $891.04 M |
| 04/02/2026 | $1.42 | $1.49 (4.93%) | $1.53 | $1.39 | 5.82 M | $819.53 M |
| 04/01/2026 | $1.45 | $1.48 (2.07%) | $1.52 | $1.42 | 7.16 M | $814.03 M |
| 03/31/2026 | $1.29 | $1.40 (8.53%) | $1.40 | $1.29 | 6.88 M | $770.03 M |
| 03/30/2026 | $1.33 | $1.27 (-4.51%) | $1.35 | $1.24 | 7.13 M | $698.53 M |
| 03/27/2026 | $1.26 | $1.28 (1.59%) | $1.31 | $1.23 | 4.58 M | $704.03 M |
| 03/26/2026 | $1.31 | $1.24 (-5.34%) | $1.34 | $1.22 | 5.77 M | $682.03 M |
| 03/25/2026 | $1.32 | $1.33 (0.76%) | $1.37 | $1.30 | 7.37 M | $731.53 M |
| 03/24/2026 | $1.13 | $1.27 (12.39%) | $1.28 | $1.12 | 11.82 M | $698.53 M |
| 03/23/2026 | $1.13 | $1.13 (0%) | $1.18 | $1.08 | 7.01 M | $621.53 M |
| 03/20/2026 | $1.26 | $1.14 (-9.52%) | $1.28 | $1.09 | 11.46 M | $627.03 M |
| 03/19/2026 | $1.25 | $1.27 (1.6%) | $1.27 | $1.19 | 10.93 M | $698.53 M |
| 03/18/2026 | $1.29 | $1.29 (0%) | $1.30 | $1.25 | 7.31 M | $709.53 M |
| 03/17/2026 | $1.34 | $1.29 (-3.73%) | $1.36 | $1.29 | 7.99 M | $709.53 M |
| 03/16/2026 | $1.35 | $1.35 (0%) | $1.40 | $1.31 | 6.12 M | $742.53 M |
| 03/13/2026 | $1.32 | $1.31 (-0.76%) | $1.36 | $1.30 | 6.07 M | $720.53 M |
| 03/12/2026 | $1.32 | $1.33 (0.76%) | $1.37 | $1.29 | 6.84 M | $731.53 M |
| 03/11/2026 | $1.41 | $1.35 (-4.26%) | $1.43 | $1.35 | 5.83 M | $742.53 M |
| 03/10/2026 | $1.36 | $1.42 (4.41%) | $1.43 | $1.34 | 5.70 M | $781.03 M |
| 03/09/2026 | $1.25 | $1.35 (8%) | $1.35 | $1.25 | 4.89 M | $742.53 M |
| 03/06/2026 | $1.30 | $1.30 (0%) | $1.35 | $1.29 | 5.78 M | $715.03 M |
| 03/05/2026 | $1.35 | $1.32 (-2.22%) | $1.38 | $1.29 | 6.87 M | $726.03 M |
| 03/04/2026 | $1.36 | $1.36 (0%) | $1.39 | $1.34 | 3.77 M | $748.03 M |
| 03/03/2026 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.31 | 6.81 M | $753.53 M |
| 03/02/2026 | $1.55 | $1.48 (-4.52%) | $1.55 | $1.42 | 10.62 M | $814.03 M |
| 02/27/2026 | $1.50 | $1.55 (3.33%) | $1.58 | $1.48 | 8.17 M | $852.54 M |
| 02/26/2026 | $1.45 | $1.50 (3.45%) | $1.52 | $1.43 | 6.32 M | $825.03 M |
| 02/25/2026 | $1.55 | $1.48 (-4.52%) | $1.59 | $1.47 | 9.78 M | $814.03 M |
| 02/24/2026 | $1.35 | $1.52 (12.59%) | $1.54 | $1.35 | 13.80 M | $836.03 M |
| 02/23/2026 | $1.27 | $1.38 (8.66%) | $1.39 | $1.26 | 15.70 M | $759.03 M |
| 02/20/2026 | $1.30 | $1.31 (0.77%) | $1.31 | $1.24 | 20.68 M | $720.53 M |
| 02/19/2026 | $1.27 | $1.32 (3.94%) | $1.38 | $1.24 | 15.57 M | $726.03 M |
| 02/18/2026 | $1.12 | $1.23 (9.82%) | $1.37 | $1.10 | 56.56 M | $676.53 M |
| 02/17/2026 | $2.03 | $2.03 (0%) | $2.10 | $1.90 | 8.71 M | $1.12 B |
| 02/13/2026 | $2.24 | $2.16 (-3.57%) | $2.26 | $2.15 | 7.14 M | $1.19 B |
| 02/12/2026 | $2.16 | $2.23 (3.24%) | $2.34 | $2.08 | 17.76 M | $1.23 B |
| 02/11/2026 | $2.09 | $2.20 (5.26%) | $2.23 | $2.05 | 10.78 M | $1.21 B |
| 02/10/2026 | $2.07 | $2.06 (-0.48%) | $2.09 | $2.00 | 6.02 M | $1.13 B |
| 02/09/2026 | $1.99 | $2.09 (5.03%) | $2.13 | $1.94 | 7.29 M | $1.15 B |
| 02/06/2026 | $1.91 | $1.95 (2.09%) | $1.99 | $1.87 | 8.51 M | $1.07 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.
