Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.290	0.290	0.280	0.280	0.280	9,100
2023-06-14	0.290	0.290	0.290	0.290	0.290	500
2023-06-13	0.280	0.300	0.280	0.300	0.300	9,900
2023-06-12	0.280	0.290	0.280	0.290	0.290	89,900
2023-06-09	0.300	0.300	0.280	0.290	0.290	87,700
2023-06-08	0.290	0.300	0.290	0.290	0.290	11,200
2023-06-07	0.280	0.300	0.280	0.290	0.290	10,300
2023-06-06	0.300	0.300	0.280	0.290	0.290	15,400
2023-06-05	0.300	0.300	0.290	0.290	0.290	119,400
2023-06-02	0.290	0.300	0.290	0.300	0.300	13,100
2023-06-01	0.300	0.310	0.300	0.300	0.300	51,900
2023-05-31	0.310	0.310	0.310	0.310	0.310	7,500
2023-05-30	0.300	0.300	0.300	0.300	0.300	28,700
2023-05-29	0.300	0.310	0.300	0.310	0.310	4,100
2023-05-26	0.300	0.310	0.300	0.310	0.310	14,900
2023-05-25	0.290	0.300	0.290	0.300	0.300	126,100
2023-05-24	0.300	0.300	0.290	0.300	0.300	11,000
2023-05-23	0.280	0.300	0.280	0.300	0.300	6,100
2023-05-19	0.290	0.290	0.280	0.280	0.280	45,000
2023-05-18	0.280	0.280	0.280	0.280	0.280	66,000
2023-05-17	0.280	0.280	0.280	0.280	0.280	31,900
2023-05-16	0.300	0.300	0.280	0.290	0.290	167,100
2023-05-15	0.320	0.320	0.290	0.290	0.290	208,000
2023-05-12	0.310	0.310	0.310	0.310	0.310	48,000
2023-05-11	0.320	0.320	0.320	0.320	0.320	1,400
2023-05-10	0.310	0.320	0.310	0.320	0.320	62,700
2023-05-09	0.300	0.310	0.300	0.310	0.310	62,500
2023-05-08	0.300	0.310	0.300	0.310	0.310	186,300
2023-05-05	0.300	0.300	0.290	0.290	0.290	53,400
2023-05-04	0.300	0.310	0.290	0.310	0.310	275,400
2023-05-03	0.310	0.310	0.300	0.300	0.300	44,300
2023-05-02	0.310	0.310	0.300	0.300	0.300	77,900
2023-05-01	0.300	0.300	0.280	0.300	0.300	55,800
2023-04-28	0.310	0.320	0.280	0.280	0.280	176,800
2023-04-27	0.320	0.320	0.310	0.310	0.310	21,100
2023-04-26	0.290	0.310	0.290	0.310	0.310	75,600
2023-04-25	0.300	0.300	0.300	0.300	0.300	20,800
2023-04-24	0.310	0.310	0.300	0.300	0.300	100,600
2023-04-21	0.310	0.310	0.310	0.310	0.310	9,300
2023-04-20	0.320	0.320	0.320	0.320	0.320	16,200
2023-04-19	0.340	0.350	0.310	0.310	0.310	255,600
2023-04-18	0.330	0.350	0.330	0.340	0.340	29,200
2023-04-17	0.370	0.370	0.330	0.330	0.330	439,800
2023-04-14	0.370	0.380	0.370	0.370	0.370	170,800
2023-04-13	0.360	0.380	0.360	0.370	0.370	207,900
2023-04-12	0.350	0.360	0.350	0.360	0.360	74,700
2023-04-11	0.340	0.360	0.340	0.350	0.350	328,600
2023-04-10	0.330	0.340	0.330	0.330	0.330	34,200
2023-04-06	0.320	0.330	0.320	0.330	0.330	12,000
2023-04-05	0.330	0.330	0.320	0.330	0.330	52,800
2023-04-04	0.330	0.330	0.330	0.330	0.330	23,000
2023-04-03	0.320	0.330	0.320	0.330	0.330	38,400
2023-03-31	0.330	0.330	0.330	0.330	0.330	31,300
2023-03-30	0.330	0.330	0.320	0.320	0.320	47,900
2023-03-29	0.320	0.330	0.320	0.330	0.330	54,600
2023-03-28	0.310	0.320	0.310	0.320	0.320	66,200
2023-03-27	0.310	0.310	0.310	0.310	0.310	46,900
2023-03-24	0.320	0.320	0.300	0.300	0.300	20,400
2023-03-23	0.320	0.320	0.310	0.310	0.310	40,700
2023-03-22	0.320	0.320	0.310	0.310	0.310	36,300

← NewerPage 15 of 21 · 1,260 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.