Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.500	0.500	0.480	0.480	0.480	23,000
2024-08-22	0.470	0.490	0.470	0.480	0.480	6,600
2024-08-21	0.470	0.480	0.470	0.480	0.480	16,600
2024-08-20	0.480	0.480	0.460	0.470	0.470	53,600
2024-08-19	0.480	0.490	0.470	0.470	0.470	57,300
2024-08-16	0.470	0.480	0.460	0.480	0.480	27,600
2024-08-15	0.460	0.470	0.460	0.470	0.470	36,600
2024-08-14	0.470	0.470	0.460	0.460	0.460	4,800
2024-08-13	0.470	0.480	0.470	0.480	0.480	20,100
2024-08-12	0.470	0.480	0.470	0.470	0.470	12,900
2024-08-09	0.470	0.480	0.470	0.470	0.470	11,000
2024-08-08	0.460	0.480	0.460	0.470	0.470	18,400
2024-08-07	0.470	0.480	0.470	0.470	0.470	23,600
2024-08-06	0.480	0.480	0.460	0.480	0.480	102,800
2024-08-02	0.500	0.500	0.480	0.500	0.500	55,900
2024-08-01	0.520	0.530	0.500	0.500	0.500	27,700
2024-07-31	0.530	0.540	0.530	0.540	0.540	32,300
2024-07-30	0.510	0.540	0.510	0.530	0.530	20,000
2024-07-29	0.530	0.540	0.520	0.530	0.530	27,000
2024-07-26	0.520	0.530	0.520	0.530	0.530	13,400
2024-07-25	0.500	0.550	0.490	0.530	0.530	154,100
2024-07-24	0.520	0.520	0.510	0.520	0.520	64,800
2024-07-23	0.550	0.550	0.520	0.530	0.530	65,000
2024-07-22	0.500	0.550	0.500	0.520	0.520	80,400
2024-07-19	0.490	0.500	0.480	0.500	0.500	57,500
2024-07-18	0.530	0.540	0.500	0.500	0.500	144,200
2024-07-17	0.580	0.580	0.500	0.520	0.520	192,500
2024-07-16	0.520	0.580	0.520	0.580	0.580	756,900
2024-07-15	0.490	0.520	0.490	0.510	0.510	594,900
2024-07-12	0.490	0.490	0.480	0.480	0.480	58,700
2024-07-11	0.470	0.500	0.470	0.490	0.490	316,700
2024-07-10	0.440	0.470	0.430	0.460	0.460	87,100
2024-07-09	0.440	0.440	0.430	0.430	0.430	39,100
2024-07-08	0.440	0.440	0.430	0.430	0.430	26,000
2024-07-05	0.430	0.450	0.430	0.440	0.440	59,600
2024-07-04	0.450	0.450	0.440	0.440	0.440	18,000
2024-07-03	0.430	0.450	0.430	0.440	0.440	54,000
2024-07-02	0.420	0.440	0.420	0.430	0.430	125,800
2024-06-28	0.390	0.440	0.390	0.420	0.420	297,600
2024-06-27	0.390	0.390	0.380	0.380	0.380	14,800
2024-06-26	0.380	0.390	0.370	0.390	0.390	90,600
2024-06-25	0.380	0.380	0.370	0.380	0.380	9,900
2024-06-24	0.390	0.390	0.390	0.390	0.390	23,000
2024-06-21	0.380	0.390	0.380	0.390	0.390	6,200
2024-06-20	0.380	0.380	0.380	0.380	0.380	11,900
2024-06-19	0.400	0.400	0.370	0.370	0.370	9,700
2024-06-18	0.380	0.380	0.370	0.370	0.370	25,300
2024-06-17	0.380	0.380	0.370	0.380	0.380	61,100
2024-06-14	0.390	0.390	0.380	0.390	0.390	10,700
2024-06-13	0.390	0.390	0.380	0.380	0.380	127,900
2024-06-12	0.400	0.400	0.390	0.390	0.390	73,800
2024-06-11	0.410	0.410	0.400	0.400	0.400	27,600
2024-06-10	0.420	0.420	0.400	0.400	0.400	26,400
2024-06-07	0.410	0.420	0.400	0.400	0.400	104,600
2024-06-06	0.400	0.420	0.400	0.420	0.420	36,100
2024-06-05	0.400	0.400	0.400	0.400	0.400	36,500
2024-06-04	0.400	0.400	0.400	0.400	0.400	14,600
2024-06-03	0.410	0.410	0.400	0.410	0.410	58,000
2024-05-31	0.420	0.430	0.410	0.410	0.410	141,700
2024-05-30	0.430	0.430	0.430	0.430	0.430	7,500

← NewerPage 10 of 21 · 1,259 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.