Northern Dynasty Minerals Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.365	0.365	0.365	0.365	0.365	0
2024-03-12	0.365	0.365	0.365	0.365	0.365	0
2024-03-11	0.365	0.365	0.365	0.365	0.365	16,179
2024-03-08	0.375	0.375	0.375	0.375	0.375	0
2024-03-07	0.375	0.375	0.375	0.375	0.375	0
2024-03-06	0.375	0.375	0.375	0.375	0.375	21,303
2024-03-05	0.385	0.385	0.385	0.385	0.385	6,352
2024-03-04	0.355	0.375	0.355	0.375	0.375	63,475
2024-03-01	0.340	0.340	0.340	0.340	0.340	0
2024-02-29	0.340	0.340	0.340	0.340	0.340	0
2024-02-28	0.340	0.340	0.340	0.340	0.340	0
2024-02-27	0.340	0.340	0.340	0.340	0.340	0
2024-02-26	0.340	0.340	0.340	0.340	0.340	0
2024-02-23	0.340	0.340	0.340	0.340	0.340	0
2024-02-22	0.340	0.340	0.340	0.340	0.340	0
2024-02-21	0.340	0.340	0.340	0.340	0.340	9,993
2024-02-20	0.335	0.335	0.335	0.335	0.335	0
2024-02-19	0.335	0.335	0.335	0.335	0.335	0
2024-02-16	0.335	0.335	0.335	0.335	0.335	0
2024-02-15	0.335	0.335	0.335	0.335	0.335	0
2024-02-14	0.335	0.335	0.335	0.335	0.335	0
2024-02-13	0.335	0.335	0.335	0.335	0.335	0
2024-02-12	0.335	0.335	0.335	0.335	0.335	18,103
2024-02-09	0.340	0.340	0.340	0.340	0.340	0
2024-02-08	0.340	0.340	0.340	0.340	0.340	0
2024-02-07	0.330	0.330	0.330	0.330	0.330	704
2024-02-06	0.330	0.340	0.330	0.340	0.340	425
2024-02-05	0.350	0.350	0.350	0.350	0.350	0
2024-02-02	0.350	0.350	0.350	0.350	0.350	4
2024-02-01	0.320	0.320	0.320	0.320	0.320	0
2024-01-31	0.330	0.330	0.320	0.320	0.320	75,325
2024-01-30	0.335	0.345	0.330	0.345	0.345	11,443
2024-01-29	0.360	0.360	0.350	0.350	0.350	1,304
2024-01-26	0.350	0.355	0.350	0.355	0.355	1,908
2024-01-25	0.350	0.350	0.350	0.350	0.350	0
2024-01-24	0.350	0.350	0.340	0.340	0.340	7,095
2024-01-23	0.355	0.355	0.345	0.350	0.350	931
2024-01-22	0.375	0.375	0.375	0.375	0.375	8,003
2024-01-19	0.360	0.370	0.360	0.370	0.370	599
2024-01-18	0.370	0.370	0.370	0.370	0.370	1,200
2024-01-17	0.365	0.375	0.365	0.375	0.375	8,153
2024-01-16	0.380	0.380	0.365	0.365	0.365	8,037
2024-01-15	0.390	0.390	0.360	0.375	0.375	2,349
2024-01-12	0.405	0.405	0.365	0.375	0.375	2,381
2024-01-11	0.385	0.410	0.385	0.395	0.395	7,265
2024-01-10	0.370	0.400	0.370	0.395	0.395	13,650
2024-01-09	0.360	0.390	0.340	0.365	0.365	21,924
2024-01-08	0.530	0.530	0.360	0.375	0.375	67,037
2024-01-05	0.500	0.500	0.500	0.500	0.500	0
2024-01-04	0.500	0.500	0.500	0.500	0.500	10,019
2024-01-03	0.460	0.460	0.460	0.460	0.460	0
2024-01-02	0.460	0.460	0.460	0.460	0.460	0
2023-12-29	0.460	0.460	0.460	0.460	0.460	0
2023-12-28	0.460	0.460	0.460	0.460	0.460	0
2023-12-27	0.460	0.460	0.460	0.460	0.460	0
2023-12-22	0.460	0.460	0.460	0.460	0.460	0
2023-12-21	0.460	0.460	0.460	0.460	0.460	0
2023-12-20	0.460	0.460	0.460	0.460	0.460	548
2023-11-20	0.550	0.550	0.550	0.550	0.550	6,646
2023-11-17	0.380	0.380	0.380	0.380	0.380	0

← NewerPage 12 of 15 · 859 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.