Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.320	0.320	0.310	0.320	0.320	20,100
2022-09-26	0.320	0.330	0.310	0.310	0.310	39,500
2022-09-23	0.330	0.330	0.310	0.320	0.320	239,200
2022-09-22	0.330	0.340	0.330	0.330	0.330	14,500
2022-09-21	0.340	0.340	0.320	0.330	0.330	54,800
2022-09-20	0.330	0.330	0.320	0.320	0.320	115,200
2022-09-19	0.350	0.350	0.330	0.330	0.330	246,000
2022-09-16	0.350	0.360	0.340	0.340	0.340	811,900
2022-09-15	0.360	0.370	0.360	0.360	0.360	34,300
2022-09-14	0.360	0.360	0.360	0.360	0.360	45,300
2022-09-13	0.360	0.370	0.360	0.360	0.360	19,000
2022-09-12	0.370	0.370	0.370	0.370	0.370	36,300
2022-09-09	0.370	0.380	0.370	0.380	0.380	41,700
2022-09-08	0.360	0.370	0.360	0.370	0.370	8,800
2022-09-07	0.370	0.370	0.360	0.360	0.360	6,600
2022-09-06	0.390	0.390	0.360	0.360	0.360	64,500
2022-09-02	0.390	0.390	0.380	0.380	0.380	3,600
2022-09-01	0.390	0.390	0.380	0.380	0.380	39,700
2022-08-31	0.390	0.390	0.370	0.370	0.370	133,200
2022-08-30	0.400	0.400	0.370	0.380	0.380	75,600
2022-08-29	0.390	0.390	0.390	0.390	0.390	31,500
2022-08-26	0.390	0.400	0.390	0.400	0.400	51,800
2022-08-25	0.400	0.400	0.390	0.400	0.400	32,800
2022-08-24	0.390	0.400	0.390	0.400	0.400	58,500
2022-08-23	0.390	0.400	0.390	0.400	0.400	10,600
2022-08-22	0.390	0.400	0.390	0.390	0.390	14,100
2022-08-19	0.400	0.410	0.390	0.390	0.390	47,200
2022-08-18	0.400	0.410	0.400	0.400	0.400	19,400
2022-08-17	0.410	0.410	0.400	0.410	0.410	87,000
2022-08-16	0.420	0.430	0.420	0.420	0.420	37,800
2022-08-15	0.420	0.430	0.420	0.420	0.420	45,600
2022-08-12	0.410	0.430	0.410	0.420	0.420	82,400
2022-08-11	0.410	0.420	0.410	0.420	0.420	25,600
2022-08-10	0.410	0.420	0.410	0.420	0.420	101,600
2022-08-09	0.430	0.430	0.410	0.420	0.420	92,800
2022-08-08	0.400	0.430	0.400	0.430	0.430	239,200
2022-08-05	0.400	0.410	0.400	0.410	0.410	42,200
2022-08-04	0.410	0.410	0.410	0.410	0.410	11,700
2022-08-03	0.400	0.400	0.390	0.390	0.390	7,800
2022-08-02	0.410	0.410	0.380	0.390	0.390	125,400
2022-07-29	0.400	0.410	0.390	0.400	0.400	149,900
2022-07-28	0.430	0.440	0.400	0.400	0.400	161,500
2022-07-27	0.350	0.460	0.350	0.430	0.430	696,500
2022-07-26	0.350	0.350	0.340	0.350	0.350	14,600
2022-07-25	0.350	0.350	0.350	0.350	0.350	1,800
2022-07-22	0.360	0.370	0.350	0.350	0.350	36,900
2022-07-21	0.360	0.360	0.360	0.360	0.360	44,400
2022-07-20	0.350	0.380	0.350	0.370	0.370	47,200
2022-07-19	0.350	0.370	0.350	0.360	0.360	48,000
2022-07-18	0.360	0.360	0.360	0.360	0.360	27,400
2022-07-15	0.350	0.360	0.350	0.360	0.360	5,400
2022-07-14	0.350	0.360	0.350	0.350	0.350	86,300
2022-07-13	0.350	0.360	0.350	0.360	0.360	12,800
2022-07-12	0.350	0.350	0.350	0.350	0.350	5,600
2022-07-11	0.360	0.360	0.340	0.340	0.340	25,500
2022-07-08	0.360	0.370	0.360	0.360	0.360	59,600
2022-07-07	0.350	0.360	0.350	0.360	0.360	102,400
2022-07-06	0.330	0.350	0.330	0.350	0.350	103,200
2022-07-05	0.330	0.330	0.330	0.330	0.330	38,500
2022-07-04	0.330	0.330	0.320	0.330	0.330	32,400

← NewerPage 18 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.