Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.330	0.400	0.330	0.380	0.380	410,000
2024-03-01	0.320	0.330	0.320	0.330	0.330	16,600
2024-02-29	0.310	0.320	0.310	0.320	0.320	5,700
2024-02-28	0.310	0.320	0.310	0.320	0.320	16,500
2024-02-27	0.320	0.320	0.310	0.310	0.310	26,100
2024-02-26	0.320	0.320	0.320	0.320	0.320	104,000
2024-02-23	0.320	0.330	0.320	0.320	0.320	243,000
2024-02-22	0.330	0.330	0.320	0.320	0.320	102,800
2024-02-21	0.330	0.330	0.330	0.330	0.330	6,300
2024-02-20	0.340	0.340	0.330	0.330	0.330	36,200
2024-02-16	0.330	0.340	0.330	0.340	0.340	91,600
2024-02-15	0.330	0.330	0.330	0.330	0.330	3,000
2024-02-14	0.330	0.340	0.330	0.340	0.340	28,500
2024-02-13	0.340	0.340	0.330	0.340	0.340	12,600
2024-02-12	0.330	0.350	0.330	0.340	0.340	25,000
2024-02-09	0.340	0.340	0.340	0.340	0.340	51,700
2024-02-08	0.350	0.350	0.330	0.340	0.340	79,600
2024-02-07	0.340	0.340	0.330	0.330	0.330	2,000
2024-02-06	0.340	0.340	0.330	0.340	0.340	25,800
2024-02-05	0.360	0.360	0.340	0.340	0.340	30,100
2024-02-02	0.340	0.350	0.340	0.340	0.340	73,700
2024-02-01	0.340	0.340	0.340	0.340	0.340	22,800
2024-01-31	0.340	0.350	0.330	0.330	0.330	141,000
2024-01-30	0.340	0.350	0.340	0.350	0.350	62,500
2024-01-29	0.350	0.360	0.340	0.340	0.340	129,900
2024-01-26	0.350	0.360	0.350	0.360	0.360	40,000
2024-01-25	0.350	0.360	0.350	0.350	0.350	82,700
2024-01-24	0.350	0.360	0.340	0.350	0.350	34,000
2024-01-23	0.350	0.350	0.330	0.340	0.340	121,300
2024-01-22	0.360	0.360	0.340	0.350	0.350	59,400
2024-01-19	0.380	0.380	0.360	0.360	0.360	75,400
2024-01-18	0.370	0.370	0.370	0.370	0.370	29,100
2024-01-17	0.360	0.380	0.360	0.370	0.370	32,800
2024-01-16	0.370	0.370	0.360	0.360	0.360	64,400
2024-01-15	0.370	0.380	0.360	0.370	0.370	9,000
2024-01-12	0.370	0.380	0.370	0.370	0.370	48,900
2024-01-11	0.390	0.410	0.390	0.390	0.390	60,300
2024-01-10	0.370	0.400	0.370	0.400	0.400	282,300
2024-01-09	0.350	0.390	0.340	0.370	0.370	468,600
2024-01-08	0.530	0.530	0.310	0.340	0.340	1,565,900
2024-01-05	0.520	0.560	0.500	0.520	0.520	484,700
2024-01-04	0.500	0.520	0.480	0.520	0.520	157,300
2024-01-03	0.440	0.500	0.440	0.490	0.490	259,600
2024-01-02	0.420	0.440	0.420	0.440	0.440	199,300
2023-12-29	0.430	0.430	0.420	0.430	0.430	7,600
2023-12-28	0.440	0.440	0.430	0.430	0.430	8,500
2023-12-27	0.450	0.450	0.420	0.430	0.430	183,000
2023-12-22	0.460	0.460	0.450	0.450	0.450	23,600
2023-12-21	0.450	0.470	0.450	0.460	0.460	54,000
2023-12-20	0.460	0.470	0.440	0.450	0.450	76,500
2023-12-19	0.460	0.480	0.460	0.470	0.470	38,700
2023-12-18	0.440	0.460	0.440	0.460	0.460	77,100
2023-12-15	0.420	0.440	0.410	0.440	0.440	167,300
2023-12-14	0.390	0.420	0.390	0.410	0.410	47,500
2023-12-13	0.400	0.400	0.400	0.400	0.400	149,000
2023-12-12	0.410	0.420	0.400	0.410	0.410	121,300
2023-12-11	0.430	0.440	0.420	0.420	0.420	41,900
2023-12-08	0.440	0.450	0.430	0.430	0.430	38,400
2023-12-07	0.430	0.430	0.430	0.430	0.430	8,500
2023-12-06	0.460	0.460	0.420	0.450	0.450	104,200

← NewerPage 12 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.