• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Northern Dynasty Minerals, Ltd. Common Stock (TSX:NDM)

    2.510 -0.310 (-10.99%)
    Streaming Delayed Price Updated: 4:00 PM EST, Feb 5, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 05, 2026 2.680 2.750 2.490 2.510 1,289,106 -0.31(-10.99%)
    Feb 04, 2026 3.070 3.080 2.700 2.820 1,923,960 -0.28(-9.03%)
    Feb 03, 2026 2.910 3.120 2.870 3.100 1,585,580 +0.36(+13.14%)
    Feb 02, 2026 2.740 2.910 2.710 2.740 1,188,644 -0.04(-1.44%)
    Jan 30, 2026 2.920 3.000 2.700 2.780 1,991,764 -0.31(-10.03%)
    Jan 29, 2026 3.430 3.450 2.960 3.090 2,798,897 -0.25(-7.49%)
    Jan 28, 2026 3.490 3.530 3.240 3.340 1,985,508 -0.08(-2.34%)
    Jan 27, 2026 3.290 3.420 3.030 3.420 1,699,621 +0.12(+3.64%)
    Jan 26, 2026 3.200 3.650 3.200 3.300 4,396,122 +0.35(+11.86%)
    Jan 23, 2026 2.970 3.020 2.900 2.950 760,950 -0.01(-0.34%)
    Jan 22, 2026 2.850 3.070 2.850 2.960 2,163,583 +0.13(+4.59%)
    Jan 21, 2026 2.860 2.970 2.730 2.830 1,401,220 -0.03(-1.05%)
    Jan 20, 2026 2.650 2.880 2.650 2.860 1,128,652 +0.19(+7.12%)
    Jan 19, 2026 2.700 2.710 2.620 2.670 512,253 +0.01(+0.38%)
    Jan 16, 2026 2.840 2.850 2.650 2.660 1,479,908 -0.18(-6.34%)
    Jan 15, 2026 2.960 2.970 2.820 2.840 1,265,374 -0.13(-4.38%)
    Jan 14, 2026 2.940 2.990 2.860 2.970 1,511,627 +0.02(+0.68%)
    Jan 13, 2026 2.910 3.000 2.780 2.950 1,223,655 +0.07(+2.43%)
    Jan 12, 2026 3.090 3.090 2.860 2.880 1,349,872 -0.17(-5.57%)
    Jan 09, 2026 2.990 3.130 2.920 3.050 1,221,115 +0.10(+3.39%)
    Jan 08, 2026 3.020 3.030 2.900 2.950 1,651,663 -0.13(-4.22%)
    Jan 07, 2026 2.950 3.190 2.870 3.080 1,556,274 +0.02(+0.65%)
    Jan 06, 2026 2.890 3.060 2.860 3.060 1,317,312 +0.22(+7.75%)
    Jan 05, 2026 2.780 2.900 2.750 2.840 1,443,598 +0.17(+6.37%)
    Jan 02, 2026 2.780 2.800 2.590 2.670 1,023,155 -0.03(-1.11%)
    Dec 31, 2025 2.700 0 -0.02(-0.74%)
    Dec 30, 2025 2.780 2.890 2.710 2.720 1,401,375 -0.05(-1.81%)
    Dec 29, 2025 2.990 3.010 2.760 2.770 1,338,080 -0.31(-10.06%)
    Dec 24, 2025 3.080 0 -0.08(-2.53%)
    Dec 23, 2025 3.190 3.270 3.120 3.160 703,219 -0.03(-0.94%)
    Dec 22, 2025 3.110 3.360 3.090 3.190 1,336,503 +0.17(+5.63%)
    Dec 19, 2025 3.000 3.130 3.000 3.020 1,455,782 +0.02(+0.67%)
    Dec 18, 2025 2.870 3.070 2.870 3.000 1,062,727 +0.13(+4.53%)
    Dec 17, 2025 2.910 3.030 2.830 2.870 788,843 +0.00(+0.00%)
    Dec 16, 2025 2.830 2.940 2.810 2.870 503,200 +0.05(+1.77%)
    Dec 15, 2025 3.000 3.060 2.820 2.820 860,261 -0.16(-5.37%)
    Dec 12, 2025 3.030 3.050 2.870 2.980 817,812 +0.01(+0.34%)
    Dec 11, 2025 2.730 3.060 2.730 2.970 858,346 +0.24(+8.79%)
    Dec 10, 2025 2.820 2.820 2.650 2.730 712,917 -0.11(-3.87%)
    Dec 09, 2025 2.760 2.890 2.750 2.840 414,838 +0.07(+2.53%)
    Dec 08, 2025 2.850 2.880 2.720 2.770 623,123 -0.08(-2.81%)
    Dec 05, 2025 2.910 2.940 2.790 2.850 1,355,701 -0.06(-2.06%)
    Dec 04, 2025 2.670 2.950 2.630 2.910 1,816,221 +0.25(+9.40%)
    Dec 03, 2025 2.550 2.720 2.510 2.660 702,948 +0.08(+3.10%)
    Dec 02, 2025 2.580 2.590 2.490 2.580 598,462 +0.00(+0.00%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.