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