Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.310	0.320	0.310	0.320	0.320	59,300
2023-03-20	0.300	0.310	0.300	0.310	0.310	140,400
2023-03-17	0.300	0.300	0.290	0.300	0.300	30,500
2023-03-16	0.300	0.300	0.290	0.300	0.300	27,600
2023-03-15	0.300	0.300	0.300	0.300	0.300	5,800
2023-03-14	0.290	0.300	0.290	0.300	0.300	54,100
2023-03-13	0.300	0.300	0.290	0.300	0.300	82,400
2023-03-10	0.300	0.300	0.290	0.300	0.300	103,700
2023-03-09	0.290	0.300	0.290	0.300	0.300	47,700
2023-03-08	0.300	0.300	0.290	0.300	0.300	57,800
2023-03-07	0.300	0.300	0.290	0.290	0.290	12,500
2023-03-06	0.300	0.300	0.290	0.300	0.300	44,600
2023-03-03	0.300	0.300	0.300	0.300	0.300	18,700
2023-03-02	0.300	0.300	0.280	0.300	0.300	153,200
2023-03-01	0.300	0.300	0.290	0.290	0.290	11,700
2023-02-28	0.300	0.300	0.290	0.300	0.300	15,300
2023-02-27	0.300	0.300	0.300	0.300	0.300	33,300
2023-02-24	0.300	0.310	0.300	0.300	0.300	9,100
2023-02-23	0.310	0.310	0.310	0.310	0.310	15,700
2023-02-22	0.300	0.310	0.300	0.310	0.310	96,200
2023-02-21	0.300	0.310	0.300	0.300	0.300	24,500
2023-02-17	0.300	0.310	0.300	0.310	0.310	21,100
2023-02-16	0.300	0.310	0.300	0.310	0.310	600,400
2023-02-15	0.300	0.300	0.300	0.300	0.300	17,600
2023-02-14	0.300	0.300	0.300	0.300	0.300	27,600
2023-02-13	0.300	0.300	0.300	0.300	0.300	60,000
2023-02-10	0.300	0.300	0.290	0.300	0.300	63,400
2023-02-09	0.300	0.300	0.290	0.290	0.290	70,900
2023-02-08	0.290	0.300	0.290	0.300	0.300	9,400
2023-02-07	0.300	0.300	0.300	0.300	0.300	70,100
2023-02-06	0.300	0.300	0.300	0.300	0.300	9,400
2023-02-03	0.300	0.310	0.300	0.300	0.300	475,200
2023-02-02	0.300	0.300	0.300	0.300	0.300	343,200
2023-02-01	0.290	0.310	0.290	0.300	0.300	196,800
2023-01-31	0.310	0.320	0.280	0.280	0.280	745,500
2023-01-30	0.330	0.340	0.320	0.320	0.320	217,800
2023-01-27	0.330	0.330	0.320	0.330	0.330	13,400
2023-01-26	0.330	0.330	0.320	0.320	0.320	22,500
2023-01-25	0.340	0.340	0.330	0.340	0.340	41,200
2023-01-24	0.340	0.340	0.340	0.340	0.340	17,700
2023-01-23	0.350	0.350	0.340	0.340	0.340	40,800
2023-01-20	0.350	0.350	0.350	0.350	0.350	2,300
2023-01-19	0.340	0.350	0.340	0.350	0.350	34,100
2023-01-18	0.350	0.360	0.350	0.350	0.350	67,700
2023-01-17	0.360	0.370	0.350	0.350	0.350	123,200
2023-01-16	0.350	0.380	0.350	0.370	0.370	51,100
2023-01-13	0.360	0.370	0.360	0.360	0.360	196,600
2023-01-12	0.350	0.360	0.350	0.360	0.360	107,500
2023-01-11	0.340	0.350	0.340	0.340	0.340	117,500
2023-01-10	0.320	0.340	0.320	0.340	0.340	84,700
2023-01-09	0.320	0.330	0.320	0.330	0.330	226,100
2023-01-06	0.310	0.320	0.310	0.320	0.320	141,800
2023-01-05	0.310	0.320	0.310	0.320	0.320	75,400
2023-01-04	0.300	0.300	0.300	0.300	0.300	220,500
2023-01-03	0.310	0.310	0.280	0.300	0.300	159,700
2022-12-30	0.290	0.300	0.280	0.300	0.300	289,000
2022-12-29	0.290	0.300	0.280	0.290	0.290	55,900
2022-12-28	0.290	0.290	0.280	0.290	0.290	187,300
2022-12-23	0.300	0.310	0.300	0.310	0.310	90,600
2022-12-22	0.320	0.320	0.300	0.310	0.310	310,300

← NewerPage 16 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.