TSX · NDM · stock
Northern Dynasty Minerals Ltd. (NDM) stock price history
Every TSX trading session of Northern Dynasty Minerals Ltd. from Aug 8, 1996 to Nov 12, 2026: 7,600 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NDM adjusted close, 1996 to 2026
- CA$20.89
- All time high, 2011
- CA$3.65
- 52 week high, CA$0.8100 low
- 7,600
- Daily sessions since 1996
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
NDM key facts
- Northern Dynasty Minerals Ltd. (NDM) closed at CA$0.8600 on Nov 12, 2026 on TSX.
- NDM's all time high close is CA$20.89, set on Feb 7, 2011; its all time low close is CA$0.2800 on Jan 31, 2023.
- NDM's 52 week range is CA$0.8100 to CA$3.65.
- NDM returned -66.7% over the year to Nov 12, 2026 and +65.4% over five years.
- Over ten years NDM returned -27%, -3.1% a year compounded.
- NDM's deepest drawdown was -98.7% from Feb 7, 2011 to Jan 31, 2023.
- DataCedar holds 7,600 daily sessions of NDM history from Aug 8, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NDM price chart, 1996 to 2026
NDM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -46.2% |
| 3 months | -63.6% |
| 6 months | -71.1% |
| Year to date | -68.4% |
| 1 year | -66.7% |
| 3 years | +91.1% |
| 5 years | +65.4% |
| 10 years | -27.1% |
| Since Aug 8, 1996 | -49.7% |
| Compound annual growth, 30.3 years | -2.2% |
NDM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$20.89 on Feb 7, 2011
- All time low close
- CA$0.2800 on Jan 31, 2023
- 52 week high
- CA$3.65 on Jan 26, 2026
- 52 week low
- CA$0.8100 on Nov 5, 2026
- Deepest drawdown
- -98.7% from Feb 7, 2011 to Jan 31, 2023, not yet recovered
- Best single session
- +78.6% on Nov 2, 2001
- Worst single session
- -51.4% on Nov 25, 2020
- Volatility, 1 year annualised
- 93.4%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2003, +843%
- Worst calendar year
- 2014, -68%
NDM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Aug 8, 1996; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$2.78 | CA$3.65 | CA$0.8100 | CA$0.8600 | -68.1% | 283.1M | 214 |
| 2025 | CA$0.8500 | CA$4.19 | CA$0.7900 | CA$2.70 | +225.3% | 311.1M | 251 |
| 2024 | CA$0.4200 | CA$0.8500 | CA$0.3100 | CA$0.8300 | +93.0% | 30.1M | 252 |
| 2023 | CA$0.3100 | CA$0.5800 | CA$0.2800 | CA$0.4300 | +43.3% | 21.5M | 250 |
| 2022 | CA$0.4200 | CA$0.6500 | CA$0.2800 | CA$0.3000 | -26.8% | 32.6M | 250 |
| 2021 | CA$0.4100 | CA$1.45 | CA$0.4100 | CA$0.4100 | 0.0% | 169.3M | 251 |
| 2020 | CA$0.5700 | CA$3.28 | CA$0.3900 | CA$0.4100 | -26.8% | 366.7M | 252 |
| 2019 | CA$0.7900 | CA$1.47 | CA$0.5000 | CA$0.5600 | -26.3% | 72.9M | 251 |
| 2018 | CA$2.22 | CA$2.32 | CA$0.5500 | CA$0.7600 | -66.1% | 77.7M | 251 |
| 2017 | CA$2.76 | CA$4.54 | CA$1.43 | CA$2.24 | -19.1% | 425M | 250 |
| 2016 | CA$0.4200 | CA$3.12 | CA$0.2800 | CA$2.77 | +559.5% | 194.7M | 251 |
| 2015 | CA$0.4800 | CA$0.8300 | CA$0.3700 | CA$0.4200 | -6.7% | 14M | 251 |
| 2014 | CA$1.39 | CA$1.85 | CA$0.3800 | CA$0.4500 | -67.9% | 14.2M | 251 |
| 2013 | CA$3.19 | CA$4.19 | CA$1.07 | CA$1.40 | -55.6% | 19.1M | 251 |
| 2012 | CA$6.26 | CA$8.13 | CA$2.23 | CA$3.15 | -48.8% | 29.3M | 251 |
| 2011 | CA$14.35 | CA$21.50 | CA$5.16 | CA$6.15 | -57.0% | 63M | 250 |
| 2010 | CA$8.98 | CA$14.45 | CA$6.50 | CA$14.30 | +63.4% | 28.5M | 251 |
| 2009 | CA$4.61 | CA$9.60 | CA$4.23 | CA$8.75 | +94.4% | 33.8M | 251 |
| 2008 | CA$13.10 | CA$13.70 | CA$1.92 | CA$4.50 | -65.5% | 35.4M | 252 |
| 2007 | CA$9.36 | CA$16.75 | CA$7.86 | CA$13.06 | +37.5% | 67.5M | 252 |
| 2006 | CA$6.15 | CA$10.53 | CA$5.97 | CA$9.50 | +54.5% | 38.7M | 251 |
| 2005 | CA$5.70 | CA$7.00 | CA$3.96 | CA$6.15 | +5.7% | 18M | 251 |
| 2004 | CA$5.90 | CA$11.54 | CA$3.90 | CA$5.82 | +1.2% | 14.5M | 253 |
| 2003 | CA$0.6200 | CA$7.35 | CA$0.5500 | CA$5.75 | +842.6% | 26.3M | 252 |
| 2002 | CA$0.5000 | CA$1.44 | CA$0.4200 | CA$0.6100 | +22.0% | 6.4M | 252 |
| 2001 | CA$0.4500 | CA$0.7900 | CA$0.3200 | CA$0.5000 | +11.1% | 1.5M | 251 |
| 2000 | CA$0.4200 | CA$0.7500 | CA$0.4000 | CA$0.4500 | +2.3% | 738.2K | 251 |
| 1999 | CA$0.5500 | CA$0.5800 | CA$0.3000 | CA$0.4400 | -20.0% | 716.3K | 252 |
| 1998 | CA$0.7000 | CA$0.7500 | CA$0.2800 | CA$0.5500 | -21.4% | 816.3K | 252 |
| 1997 | CA$2.00 | CA$2.40 | CA$0.5100 | CA$0.7000 | -65.0% | 673.2K | 252 |
| 1996 | CA$1.80 | CA$2.35 | CA$1.50 | CA$2.00 | n/a | 320.6K | 100 |
NDM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CA$0.8600 | -23.2% |
| October 2026 | CA$1.12 | -42.9% |
| September 2026 | CA$1.96 | -16.2% |
| August 2026 | CA$2.34 | +19.4% |
| July 2026 | CA$1.96 | -27.7% |
| June 2026 | CA$2.71 | -16.4% |
| May 2026 | CA$3.24 | +13.3% |
| April 2026 | CA$2.86 | +47.4% |
| March 2026 | CA$1.94 | -8.1% |
| February 2026 | CA$2.11 | -24.1% |
| January 2026 | CA$2.78 | +3.0% |
| December 2025 | CA$2.70 | +1.9% |
About the NDM data
Daily bars. 7,600 sessions from Aug 8, 1996 to Nov 12, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 8, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tsx%3ANDM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
NDM share price history
