Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.390	0.450	0.390	0.440	0.440	281,900
2023-09-08	0.410	0.410	0.400	0.400	0.400	52,200
2023-09-07	0.430	0.430	0.410	0.410	0.410	36,800
2023-09-06	0.380	0.430	0.380	0.420	0.420	467,700
2023-09-05	0.360	0.370	0.360	0.370	0.370	80,200
2023-09-01	0.360	0.370	0.360	0.360	0.360	20,500
2023-08-31	0.350	0.370	0.350	0.360	0.360	14,100
2023-08-30	0.360	0.360	0.350	0.360	0.360	32,000
2023-08-29	0.350	0.350	0.350	0.350	0.350	4,600
2023-08-28	0.330	0.340	0.330	0.340	0.340	65,600
2023-08-25	0.340	0.350	0.330	0.330	0.330	48,300
2023-08-24	0.350	0.350	0.340	0.350	0.350	4,500
2023-08-23	0.350	0.360	0.350	0.350	0.350	54,400
2023-08-22	0.350	0.360	0.350	0.360	0.360	7,200
2023-08-21	0.340	0.350	0.340	0.350	0.350	14,900
2023-08-18	0.340	0.360	0.340	0.360	0.360	5,100
2023-08-17	0.350	0.350	0.350	0.350	0.350	12,400
2023-08-16	0.350	0.350	0.340	0.340	0.340	16,600
2023-08-15	0.360	0.360	0.360	0.360	0.360	5,000
2023-08-14	0.350	0.350	0.350	0.350	0.350	12,700
2023-08-11	0.340	0.350	0.340	0.350	0.350	127,200
2023-08-10	0.360	0.360	0.340	0.340	0.340	17,600
2023-08-09	0.370	0.370	0.360	0.360	0.360	35,000
2023-08-08	0.370	0.380	0.370	0.380	0.380	20,400
2023-08-04	0.370	0.380	0.370	0.370	0.370	8,500
2023-08-03	0.370	0.380	0.370	0.370	0.370	17,500
2023-08-02	0.410	0.410	0.370	0.380	0.380	51,900
2023-08-01	0.390	0.400	0.390	0.400	0.400	153,500
2023-07-31	0.400	0.400	0.380	0.390	0.390	139,400
2023-07-28	0.420	0.420	0.390	0.410	0.410	168,700
2023-07-27	0.360	0.420	0.360	0.420	0.420	1,357,800
2023-07-26	0.340	0.350	0.340	0.340	0.340	309,400
2023-07-25	0.330	0.340	0.330	0.340	0.340	5,000
2023-07-24	0.340	0.340	0.330	0.340	0.340	12,600
2023-07-21	0.330	0.340	0.330	0.330	0.330	31,500
2023-07-20	0.340	0.340	0.330	0.330	0.330	13,400
2023-07-19	0.330	0.340	0.330	0.340	0.340	44,300
2023-07-18	0.330	0.330	0.320	0.330	0.330	34,600
2023-07-17	0.350	0.350	0.340	0.340	0.340	51,700
2023-07-14	0.330	0.350	0.330	0.340	0.340	34,400
2023-07-13	0.320	0.340	0.320	0.330	0.330	180,400
2023-07-12	0.300	0.320	0.300	0.320	0.320	74,600
2023-07-11	0.320	0.320	0.300	0.300	0.300	19,100
2023-07-10	0.310	0.310	0.300	0.310	0.310	26,400
2023-07-07	0.310	0.310	0.310	0.310	0.310	31,100
2023-07-06	0.310	0.320	0.310	0.310	0.310	10,200
2023-07-05	0.320	0.320	0.310	0.310	0.310	39,000
2023-07-04	0.290	0.310	0.290	0.310	0.310	30,000
2023-06-30	0.300	0.320	0.300	0.300	0.300	32,600
2023-06-29	0.300	0.300	0.300	0.300	0.300	6,600
2023-06-28	0.300	0.310	0.300	0.310	0.310	135,600
2023-06-27	0.300	0.310	0.300	0.310	0.310	43,100
2023-06-26	0.300	0.300	0.300	0.300	0.300	5,400
2023-06-23	0.310	0.310	0.280	0.280	0.280	26,300
2023-06-22	0.290	0.300	0.290	0.300	0.300	35,000
2023-06-21	0.300	0.300	0.300	0.300	0.300	49,700
2023-06-20	0.300	0.300	0.290	0.300	0.300	84,300
2023-06-19	0.290	0.290	0.280	0.290	0.290	15,000
2023-06-16	0.300	0.300	0.290	0.300	0.300	82,800
2023-06-15	0.290	0.290	0.280	0.280	0.280	9,100

← NewerPage 14 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.