Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.450	0.460	0.440	0.450	0.450	50,600
2023-12-04	0.450	0.450	0.450	0.450	0.450	27,100
2023-12-01	0.450	0.460	0.440	0.450	0.450	45,400
2023-11-30	0.480	0.480	0.450	0.450	0.450	157,700
2023-11-29	0.490	0.500	0.490	0.490	0.490	30,400
2023-11-28	0.530	0.530	0.480	0.480	0.480	228,200
2023-11-27	0.490	0.550	0.490	0.530	0.530	326,100
2023-11-24	0.480	0.490	0.480	0.490	0.490	87,500
2023-11-23	0.490	0.490	0.480	0.480	0.480	38,500
2023-11-22	0.550	0.550	0.480	0.490	0.490	424,000
2023-11-21	0.550	0.560	0.540	0.540	0.540	38,000
2023-11-20	0.550	0.560	0.530	0.530	0.530	72,200
2023-11-17	0.500	0.560	0.500	0.540	0.540	227,400
2023-11-16	0.480	0.490	0.480	0.490	0.490	135,300
2023-11-15	0.470	0.480	0.470	0.480	0.480	25,700
2023-11-14	0.450	0.470	0.450	0.470	0.470	54,800
2023-11-13	0.450	0.460	0.450	0.450	0.450	21,700
2023-11-10	0.460	0.460	0.450	0.450	0.450	14,200
2023-11-09	0.460	0.460	0.460	0.460	0.460	19,000
2023-11-08	0.440	0.460	0.440	0.460	0.460	32,300
2023-11-07	0.450	0.450	0.450	0.450	0.450	2,500
2023-11-06	0.430	0.450	0.430	0.450	0.450	81,700
2023-11-03	0.440	0.450	0.440	0.440	0.440	14,300
2023-11-02	0.440	0.450	0.440	0.440	0.440	3,800
2023-11-01	0.450	0.450	0.440	0.440	0.440	39,600
2023-10-31	0.460	0.470	0.450	0.450	0.450	22,300
2023-10-30	0.450	0.450	0.450	0.450	0.450	34,300
2023-10-27	0.460	0.470	0.450	0.460	0.460	10,500
2023-10-26	0.480	0.480	0.470	0.470	0.470	2,500
2023-10-25	0.470	0.480	0.470	0.470	0.470	20,200
2023-10-24	0.460	0.480	0.460	0.460	0.460	80,300
2023-10-23	0.470	0.470	0.450	0.460	0.460	110,200
2023-10-20	0.440	0.460	0.440	0.460	0.460	154,500
2023-10-19	0.440	0.450	0.440	0.440	0.440	28,900
2023-10-18	0.440	0.450	0.430	0.440	0.440	38,200
2023-10-17	0.450	0.450	0.450	0.450	0.450	2,800
2023-10-16	0.450	0.460	0.450	0.450	0.450	86,800
2023-10-13	0.440	0.440	0.440	0.440	0.440	7,000
2023-10-12	0.450	0.450	0.430	0.430	0.430	26,000
2023-10-11	0.420	0.460	0.420	0.440	0.440	106,700
2023-10-10	0.420	0.440	0.420	0.440	0.440	29,200
2023-10-06	0.430	0.440	0.430	0.430	0.430	85,100
2023-10-05	0.410	0.430	0.410	0.430	0.430	56,800
2023-10-04	0.410	0.410	0.410	0.410	0.410	33,700
2023-10-03	0.410	0.430	0.410	0.420	0.420	20,300
2023-10-02	0.440	0.440	0.420	0.430	0.430	13,600
2023-09-29	0.440	0.440	0.440	0.440	0.440	21,500
2023-09-28	0.420	0.440	0.410	0.440	0.440	26,900
2023-09-27	0.450	0.450	0.420	0.420	0.420	95,400
2023-09-26	0.450	0.460	0.450	0.450	0.450	23,500
2023-09-25	0.490	0.490	0.450	0.480	0.480	63,000
2023-09-22	0.470	0.500	0.460	0.460	0.460	43,700
2023-09-21	0.480	0.490	0.450	0.470	0.470	156,400
2023-09-20	0.500	0.510	0.490	0.500	0.500	81,800
2023-09-19	0.550	0.550	0.500	0.530	0.530	104,300
2023-09-18	0.520	0.580	0.500	0.540	0.540	620,400
2023-09-15	0.430	0.510	0.430	0.510	0.510	148,100
2023-09-14	0.490	0.490	0.450	0.450	0.450	53,800
2023-09-13	0.490	0.500	0.460	0.460	0.460	343,800
2023-09-12	0.440	0.520	0.440	0.490	0.490	498,200

← NewerPage 13 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.