Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.310	0.320	0.310	0.320	0.320	59,000
2022-12-20	0.310	0.320	0.310	0.320	0.320	276,900
2022-12-19	0.320	0.320	0.300	0.320	0.320	37,400
2022-12-16	0.310	0.320	0.300	0.320	0.320	222,900
2022-12-15	0.310	0.320	0.310	0.320	0.320	52,600
2022-12-14	0.330	0.330	0.310	0.320	0.320	25,000
2022-12-13	0.320	0.330	0.320	0.320	0.320	126,700
2022-12-12	0.330	0.330	0.320	0.320	0.320	116,300
2022-12-09	0.330	0.330	0.330	0.330	0.330	16,400
2022-12-08	0.330	0.340	0.330	0.330	0.330	65,200
2022-12-07	0.350	0.350	0.330	0.330	0.330	13,400
2022-12-06	0.350	0.350	0.350	0.350	0.350	44,400
2022-12-05	0.350	0.350	0.340	0.350	0.350	66,600
2022-12-02	0.330	0.340	0.330	0.340	0.340	44,800
2022-12-01	0.330	0.340	0.330	0.340	0.340	68,400
2022-11-30	0.330	0.330	0.320	0.330	0.330	117,700
2022-11-29	0.330	0.330	0.330	0.330	0.330	59,200
2022-11-28	0.340	0.340	0.330	0.330	0.330	35,600
2022-11-25	0.340	0.350	0.330	0.350	0.350	14,300
2022-11-24	0.340	0.350	0.340	0.350	0.350	52,800
2022-11-23	0.340	0.340	0.330	0.340	0.340	22,000
2022-11-22	0.350	0.350	0.330	0.330	0.330	23,300
2022-11-21	0.330	0.340	0.320	0.330	0.330	92,900
2022-11-18	0.330	0.330	0.330	0.330	0.330	44,500
2022-11-17	0.350	0.350	0.330	0.340	0.340	26,500
2022-11-16	0.360	0.360	0.340	0.350	0.350	27,300
2022-11-15	0.360	0.370	0.360	0.360	0.360	116,800
2022-11-14	0.380	0.380	0.360	0.360	0.360	79,200
2022-11-11	0.360	0.370	0.350	0.370	0.370	225,100
2022-11-10	0.350	0.360	0.340	0.360	0.360	220,500
2022-11-09	0.350	0.350	0.350	0.350	0.350	38,200
2022-11-08	0.340	0.350	0.340	0.350	0.350	11,400
2022-11-07	0.330	0.340	0.330	0.340	0.340	22,000
2022-11-04	0.360	0.360	0.340	0.340	0.340	13,400
2022-11-03	0.350	0.360	0.350	0.350	0.350	33,500
2022-11-02	0.350	0.350	0.330	0.350	0.350	96,500
2022-11-01	0.330	0.350	0.330	0.340	0.340	42,600
2022-10-31	0.340	0.340	0.330	0.330	0.330	79,900
2022-10-28	0.330	0.340	0.330	0.340	0.340	11,500
2022-10-27	0.340	0.340	0.330	0.330	0.330	14,400
2022-10-26	0.330	0.340	0.330	0.330	0.330	20,800
2022-10-25	0.320	0.330	0.320	0.330	0.330	4,300
2022-10-24	0.330	0.330	0.320	0.330	0.330	20,800
2022-10-21	0.330	0.330	0.330	0.330	0.330	18,100
2022-10-20	0.330	0.330	0.320	0.330	0.330	9,500
2022-10-19	0.320	0.330	0.320	0.330	0.330	4,100
2022-10-18	0.330	0.330	0.320	0.320	0.320	93,400
2022-10-17	0.330	0.330	0.320	0.320	0.320	81,700
2022-10-14	0.340	0.340	0.330	0.330	0.330	16,000
2022-10-13	0.330	0.330	0.320	0.320	0.320	17,800
2022-10-12	0.320	0.330	0.320	0.330	0.330	6,600
2022-10-11	0.330	0.330	0.320	0.330	0.330	15,100
2022-10-07	0.340	0.340	0.330	0.330	0.330	13,400
2022-10-06	0.340	0.340	0.330	0.330	0.330	24,100
2022-10-05	0.330	0.340	0.330	0.330	0.330	50,300
2022-10-04	0.330	0.340	0.330	0.330	0.330	201,700
2022-10-03	0.330	0.340	0.330	0.330	0.330	64,800
2022-09-30	0.330	0.350	0.330	0.340	0.340	110,100
2022-09-29	0.340	0.350	0.330	0.340	0.340	21,300
2022-09-28	0.320	0.340	0.320	0.340	0.340	78,000

← NewerPage 17 of 21 · 1,255 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.