Find a quote
NORTHERN DYNASTY MINERALS LTD.
1.12 Up 0.08 (7.14 %)
Delayed : 2025/07/30 11:10:38
- Previous close $1.04
- Opening $1.02
- Today High $1.14
- Today Low $1.02
- Price Bid $1.12
- Price Ask $1.12
- 52 Weeks High $3.27
- 52 Weeks Low $0.42
- Size Bid 94
- Size Ask 326
- Volume 1,244,373
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:10 AM | $1.13 | Up $0.00 | $1.13 | $1.12 | 19,100 |
| 11:09 AM | $1.13 | Up $0.00 | $1.13 | $1.13 | 100 |
| 11:07 AM | $1.13 | Up $0.00 | $1.13 | $1.13 | 200 |
| 11:07 AM | $1.13 | Up $0.00 | $1.13 | $1.13 | 0 |
| 11:06 AM | $1.13 | Up $0.00 | $1.13 | $1.13 | 400 |
| 11:04 AM | $1.13 | Down $0.00 | $1.13 | $1.12 | 10,100 |
| 11:04 AM | $1.13 | Up $0.00 | $1.13 | $1.12 | 0 |
| 11:03 AM | $1.13 | Up $0.01 | $1.13 | $1.13 | 100 |
| 11:02 AM | $1.12 | Down $0.00 | $1.12 | $1.12 | 100 |
| 11:01 AM | $1.13 | Up $0.00 | $1.13 | $1.13 | 800 |
| 11:00 AM | $1.13 | Down $0.00 | $1.13 | $1.13 | 100 |
| 10:59 AM | $1.13 | Up $0.01 | $1.13 | $1.13 | 300 |
| 10:58 AM | $1.12 | Up $0.00 | $1.12 | $1.12 | 9,400 |
| 10:56 AM | $1.12 | Up $0.00 | $1.12 | $1.12 | 200 |
| 10:56 AM | $1.12 | Up $0.00 | $1.12 | $1.12 | 0 |
| 10:55 AM | $1.12 | Up $0.00 | $1.12 | $1.12 | 2,500 |
| 10:53 AM | $1.12 | Up $0.00 | $1.12 | $1.12 | 200 |
| 10:53 AM | $1.12 | Up $0.00 | $1.12 | $1.12 | 0 |
| 10:51 AM | $1.12 | Up $0.00 | $1.12 | $1.12 | 100 |
| 10:51 AM | $1.12 | Up $0.00 | $1.12 | $1.12 | 0 |
| 10:50 AM | $1.12 | Up $0.00 | $1.12 | $1.12 | 1,400 |
| 10:48 AM | $1.12 | Up $0.00 | $1.12 | $1.12 | 100 |
| 10:48 AM | $1.12 | Up $0.00 | $1.12 | $1.12 | 0 |
| 10:47 AM | $1.12 | Up $0.01 | $1.12 | $1.12 | 2,800 |
| 10:46 AM | $1.12 | Down $ -0.01 | $1.12 | $1.12 | 1,000 |
| 10:44 AM | $1.12 | Down $ -0.01 | $1.13 | $1.12 | 9,700 |
| 10:44 AM | $1.12 | Up $0.00 | $1.13 | $1.12 | 0 |
| 10:42 AM | $1.13 | Up $0.01 | $1.13 | $1.12 | 2,500 |
| 10:42 AM | $1.13 | Up $0.00 | $1.13 | $1.12 | 0 |
| 10:41 AM | $1.12 | Up $0.00 | $1.12 | $1.12 | 300 |
| 10:40 AM | $1.12 | Up $0.00 | $1.12 | $1.12 | 100 |
| 10:39 AM | $1.12 | Up $0.01 | $1.12 | $1.12 | 100 |
| 10:38 AM | $1.12 | Up $0.00 | $1.12 | $1.12 | 100 |
| 10:37 AM | $1.11 | Down $ -0.01 | $1.11 | $1.11 | 100 |
| 10:36 AM | $1.12 | Up $0.01 | $1.12 | $1.12 | 4,000 |
| 10:35 AM | $1.11 | Up $0.01 | $1.11 | $1.11 | 10,200 |
| 10:34 AM | $1.11 | Up $0.00 | $1.11 | $1.11 | 500 |
| 10:33 AM | $1.11 | Down $ -0.01 | $1.11 | $1.11 | 1,200 |
| 10:32 AM | $1.11 | Up $0.00 | $1.11 | $1.11 | 100 |
| 10:31 AM | $1.11 | Up $0.00 | $1.11 | $1.10 | 1,700 |
| 10:30 AM | $1.11 | Up $0.01 | $1.11 | $1.11 | 800 |
| 10:29 AM | $1.11 | Up $0.00 | $1.11 | $1.11 | 200 |
| 10:28 AM | $1.11 | Up $0.00 | $1.11 | $1.11 | 800 |
| 10:26 AM | $1.11 | Down $ -0.01 | $1.11 | $1.10 | 37,200 |
| 10:26 AM | $1.11 | Up $0.00 | $1.11 | $1.10 | 0 |
| 10:25 AM | $1.11 | Down $0.00 | $1.11 | $1.11 | 2,400 |
| 10:24 AM | $1.12 | Up $0.00 | $1.12 | $1.12 | 1,000 |
| 10:21 AM | $1.11 | Up $0.00 | $1.11 | $1.11 | 6,100 |
| 10:21 AM | $1.11 | Up $0.00 | $1.11 | $1.11 | 0 |
| 10:21 AM | $1.11 | Up $0.00 | $1.11 | $1.11 | 0 |
| 10:20 AM | $1.11 | Up $0.01 | $1.11 | $1.11 | 3,600 |
| 10:19 AM | $1.11 | Down $ -0.01 | $1.11 | $1.11 | 2,500 |
| 10:18 AM | $1.11 | Down $0.00 | $1.11 | $1.11 | 200 |
| 10:16 AM | $1.12 | Up $0.00 | $1.12 | $1.11 | 14,000 |
| 10:16 AM | $1.12 | Up $0.00 | $1.12 | $1.11 | 0 |
| 10:15 AM | $1.12 | Up $0.00 | $1.12 | $1.11 | 47,900 |
| 10:14 AM | $1.11 | Up $0.00 | $1.11 | $1.11 | 300 |
| 10:13 AM | $1.11 | Up $0.00 | $1.11 | $1.11 | 100 |
| 10:12 AM | $1.11 | Up $0.01 | $1.11 | $1.11 | 900 |
| 10:10 AM | $1.10 | Down $0.00 | $1.10 | $1.10 | 100 |
| 10:10 AM | $1.10 | Up $0.00 | $1.10 | $1.10 | 0 |
| 10:09 AM | $1.11 | Up $0.00 | $1.11 | $1.11 | 900 |
| 10:08 AM | $1.11 | Up $0.00 | $1.11 | $1.11 | 300 |
| 10:07 AM | $1.10 | Down $0.00 | $1.10 | $1.10 | 100 |
| 10:06 AM | $1.11 | Down $ -0.01 | $1.11 | $1.11 | 500 |
| 10:05 AM | $1.11 | Up $0.01 | $1.11 | $1.11 | 900 |
| 10:04 AM | $1.10 | Up $0.00 | $1.10 | $1.10 | 6,200 |
| 10:03 AM | $1.10 | Up $0.01 | $1.10 | $1.10 | 700 |
| 10:02 AM | $1.10 | Up $0.00 | $1.10 | $1.10 | 100 |
| 10:00 AM | $1.10 | Down $ -0.01 | $1.10 | $1.10 | 200 |
| 10:00 AM | $1.10 | Up $0.00 | $1.10 | $1.10 | 0 |
| 09:59 AM | $1.10 | Down $0.00 | $1.11 | $1.10 | 15,600 |
| 09:58 AM | $1.11 | Down $ -0.01 | $1.11 | $1.10 | 3,400 |
| 09:57 AM | $1.11 | Down $ -0.01 | $1.11 | $1.10 | 43,800 |
| 09:56 AM | $1.12 | Up $0.02 | $1.12 | $1.11 | 11,600 |
| 09:55 AM | $1.11 | Down $ -0.01 | $1.11 | $1.11 | 300 |
| 09:54 AM | $1.11 | Up $0.01 | $1.11 | $1.11 | 5,700 |
| 09:53 AM | $1.10 | Down $ -0.02 | $1.11 | $1.10 | 14,400 |
| 09:52 AM | $1.12 | Up $0.00 | $1.12 | $1.12 | 700 |
| 09:51 AM | $1.12 | Down $ -0.01 | $1.14 | $1.12 | 13,200 |
| 09:50 AM | $1.14 | Down $0.00 | $1.14 | $1.13 | 3,300 |
| 09:49 AM | $1.14 | Up $0.00 | $1.14 | $1.14 | 12,500 |
| 09:48 AM | $1.14 | Up $0.01 | $1.14 | $1.13 | 36,500 |
| 09:47 AM | $1.13 | Up $0.01 | $1.13 | $1.13 | 19,700 |
| 09:46 AM | $1.12 | Up $0.01 | $1.12 | $1.11 | 21,500 |
| 09:45 AM | $1.11 | Up $0.02 | $1.11 | $1.10 | 17,500 |
| 09:44 AM | $1.09 | Up $0.00 | $1.10 | $1.09 | 7,600 |
| 09:43 AM | $1.09 | Up $0.01 | $1.09 | $1.08 | 1,900 |
| 09:42 AM | $1.08 | Down $0.00 | $1.08 | $1.08 | 9,100 |
| 09:40 AM | $1.09 | Down $ -0.01 | $1.10 | $1.08 | 9,400 |
| 09:40 AM | $1.09 | Up $0.00 | $1.10 | $1.08 | 0 |
| 09:39 AM | $1.09 | Down $0.00 | $1.10 | $1.09 | 9,400 |
| 09:38 AM | $1.10 | Up $0.03 | $1.10 | $1.07 | 49,100 |
| 09:37 AM | $1.07 | Down $ -0.01 | $1.07 | $1.07 | 8,300 |
| 09:35 AM | $1.07 | Up $0.00 | $1.07 | $1.07 | 2,600 |
| 09:35 AM | $1.07 | Up $0.00 | $1.07 | $1.07 | 0 |
| 09:34 AM | $1.07 | Down $ -0.01 | $1.08 | $1.07 | 20,400 |
| 09:33 AM | $1.08 | Up $0.00 | $1.08 | $1.08 | 4,400 |
| 09:32 AM | $1.08 | Up $0.00 | $1.09 | $1.07 | 65,100 |
| 09:31 AM | $1.08 | Up $0.03 | $1.08 | $1.05 | 26,400 |
| 09:30 AM | $1.05 | Up $0.01 | $1.05 | $1.02 | 605,000 |
| Previous close | $1.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/07/2025 | $1.04 | $1.08 | $1.10 | $1.00 | 2,614,700 |
| 28/07/2025 | $1.15 | $1.12 | $1.16 | $1.11 | 620,500 |
| 25/07/2025 | $1.22 | $1.23 | $1.24 | $1.21 | 261,200 |
| 24/07/2025 | $1.21 | $1.21 | $1.23 | $1.18 | 746,000 |
| 23/07/2025 | $1.26 | $1.29 | $1.32 | $1.25 | 659,900 |
| 22/07/2025 | $1.22 | $1.18 | $1.27 | $1.16 | 1,826,800 |
| 21/07/2025 | $1.23 | $1.31 | $1.34 | $1.22 | 2,174,500 |
| 18/07/2025 | $1.39 | $1.24 | $1.50 | $1.21 | 4,359,800 |
| 17/07/2025 | $2.23 | $2.20 | $2.39 | $2.18 | 2,935,100 |
| 16/07/2025 | $3.14 | $2.97 | $3.14 | $2.97 | 2,075,900 |
| 15/07/2025 | $2.95 | $2.95 | $3.00 | $2.93 | 831,200 |
| 14/07/2025 | $2.97 | $2.89 | $2.97 | $2.89 | 870,900 |
| 11/07/2025 | $2.95 | $2.84 | $2.99 | $2.84 | 794,300 |
| 10/07/2025 | $2.96 | $3.11 | $3.12 | $2.91 | 1,995,600 |
| 09/07/2025 | $2.84 | $2.68 | $2.92 | $2.67 | 2,239,000 |
| 08/07/2025 | $2.46 | $2.35 | $2.50 | $2.35 | 2,119,300 |
| 07/07/2025 | $2.45 | $2.39 | $2.46 | $2.35 | 1,484,500 |
| 04/07/2025 | $2.40 | $2.31 | $2.42 | $2.31 | 1,601,900 |
| 03/07/2025 | $1.92 | $1.91 | $1.95 | $1.88 | 314,400 |
| 02/07/2025 | $1.96 | $1.89 | $2.00 | $1.88 | 638,200 |
| 30/06/2025 | $1.84 | $1.78 | $1.85 | $1.72 | 1,132,400 |
| 27/06/2025 | $2.15 | $2.06 | $2.15 | $2.05 | 687,500 |
| 26/06/2025 | $2.11 | $2.14 | $2.15 | $2.09 | 333,000 |
| 25/06/2025 | $2.10 | $1.96 | $2.13 | $1.91 | 1,426,400 |
| 24/06/2025 | $1.81 | $1.78 | $1.85 | $1.78 | 302,100 |
| 23/06/2025 | $1.74 | $1.77 | $1.80 | $1.74 | 343,700 |
| 20/06/2025 | $1.85 | $1.86 | $1.94 | $1.85 | 377,400 |
| 19/06/2025 | $1.92 | $1.88 | $1.93 | $1.88 | 171,500 |
| 18/06/2025 | $1.91 | $1.90 | $1.92 | $1.86 | 228,400 |
| 17/06/2025 | $1.76 | $1.80 | $1.84 | $1.76 | 321,900 |
Graphs are not available, please refer to the detailed table