Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.440	0.440	0.430	0.430	0.430	7,500
2024-05-28	0.440	0.440	0.440	0.440	0.440	47,600
2024-05-27	0.430	0.450	0.430	0.430	0.430	7,400
2024-05-24	0.420	0.440	0.420	0.440	0.440	34,600
2024-05-23	0.430	0.440	0.430	0.430	0.430	14,200
2024-05-22	0.440	0.450	0.440	0.450	0.450	39,900
2024-05-21	0.430	0.450	0.430	0.450	0.450	88,000
2024-05-17	0.430	0.430	0.410	0.420	0.420	24,000
2024-05-16	0.410	0.410	0.400	0.410	0.410	35,500
2024-05-15	0.410	0.420	0.400	0.420	0.420	40,100
2024-05-14	0.390	0.400	0.380	0.400	0.400	96,500
2024-05-13	0.390	0.390	0.380	0.380	0.380	71,900
2024-05-10	0.390	0.390	0.380	0.390	0.390	7,400
2024-05-09	0.380	0.400	0.380	0.380	0.380	83,500
2024-05-08	0.390	0.400	0.380	0.390	0.390	54,900
2024-05-07	0.400	0.400	0.390	0.390	0.390	41,900
2024-05-06	0.410	0.410	0.390	0.400	0.400	86,800
2024-05-03	0.410	0.420	0.400	0.420	0.420	13,100
2024-05-02	0.400	0.400	0.400	0.400	0.400	16,900
2024-05-01	0.410	0.420	0.410	0.410	0.410	10,200
2024-04-30	0.410	0.420	0.410	0.420	0.420	27,700
2024-04-29	0.400	0.410	0.400	0.410	0.410	9,200
2024-04-26	0.410	0.410	0.410	0.410	0.410	22,200
2024-04-25	0.410	0.410	0.410	0.410	0.410	12,700
2024-04-24	0.420	0.420	0.420	0.420	0.420	9,000
2024-04-23	0.400	0.420	0.400	0.420	0.420	18,700
2024-04-22	0.410	0.420	0.400	0.410	0.410	102,100
2024-04-19	0.400	0.420	0.400	0.400	0.400	37,500
2024-04-18	0.410	0.420	0.390	0.400	0.400	112,300
2024-04-17	0.460	0.460	0.400	0.400	0.400	197,900
2024-04-16	0.440	0.470	0.440	0.470	0.470	125,900
2024-04-15	0.450	0.470	0.440	0.460	0.460	167,700
2024-04-12	0.480	0.530	0.470	0.480	0.480	255,000
2024-04-11	0.440	0.480	0.440	0.480	0.480	239,400
2024-04-10	0.430	0.460	0.430	0.440	0.440	85,800
2024-04-09	0.420	0.430	0.420	0.430	0.430	41,200
2024-04-08	0.430	0.430	0.420	0.420	0.420	53,000
2024-04-05	0.430	0.440	0.430	0.440	0.440	35,100
2024-04-04	0.420	0.430	0.420	0.430	0.430	18,300
2024-04-03	0.430	0.430	0.410	0.420	0.420	36,900
2024-04-02	0.430	0.430	0.420	0.420	0.420	31,100
2024-04-01	0.420	0.440	0.420	0.430	0.430	23,700
2024-03-28	0.420	0.430	0.420	0.430	0.430	33,900
2024-03-27	0.430	0.430	0.420	0.420	0.420	20,600
2024-03-26	0.420	0.430	0.420	0.430	0.430	18,800
2024-03-25	0.430	0.440	0.420	0.420	0.420	32,900
2024-03-22	0.400	0.460	0.400	0.440	0.440	92,600
2024-03-21	0.430	0.430	0.400	0.400	0.400	89,600
2024-03-20	0.400	0.420	0.400	0.410	0.410	72,500
2024-03-19	0.420	0.420	0.390	0.400	0.400	114,400
2024-03-18	0.440	0.440	0.420	0.430	0.430	9,200
2024-03-15	0.450	0.450	0.400	0.440	0.440	173,500
2024-03-14	0.460	0.460	0.410	0.440	0.440	64,300
2024-03-13	0.420	0.490	0.420	0.440	0.440	374,000
2024-03-12	0.390	0.410	0.390	0.410	0.410	408,600
2024-03-11	0.380	0.390	0.380	0.390	0.390	36,800
2024-03-08	0.370	0.380	0.370	0.380	0.380	6,000
2024-03-07	0.380	0.390	0.380	0.380	0.380	30,000
2024-03-06	0.370	0.390	0.370	0.380	0.380	88,700
2024-03-05	0.370	0.380	0.350	0.360	0.360	74,600

← NewerPage 11 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.