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