Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.340	0.340	0.320	0.320	0.320	77,200
2022-06-29	0.350	0.350	0.330	0.330	0.330	135,400
2022-06-28	0.370	0.370	0.350	0.350	0.350	11,200
2022-06-27	0.360	0.360	0.360	0.360	0.360	48,500
2022-06-24	0.340	0.360	0.340	0.360	0.360	36,600
2022-06-23	0.340	0.340	0.330	0.340	0.340	83,700
2022-06-22	0.350	0.350	0.340	0.350	0.350	126,400
2022-06-21	0.360	0.370	0.360	0.360	0.360	45,800
2022-06-20	0.360	0.370	0.360	0.370	0.370	9,600
2022-06-17	0.360	0.360	0.350	0.360	0.360	27,900
2022-06-16	0.360	0.360	0.350	0.350	0.350	86,600
2022-06-15	0.360	0.360	0.350	0.350	0.350	63,100
2022-06-14	0.360	0.360	0.350	0.360	0.360	121,200
2022-06-13	0.380	0.380	0.330	0.360	0.360	353,100
2022-06-10	0.380	0.390	0.380	0.390	0.390	131,700
2022-06-09	0.390	0.390	0.380	0.380	0.380	61,700
2022-06-08	0.390	0.400	0.390	0.390	0.390	134,800
2022-06-07	0.390	0.390	0.390	0.390	0.390	150,400
2022-06-06	0.390	0.390	0.380	0.390	0.390	86,300
2022-06-03	0.400	0.400	0.390	0.390	0.390	64,700
2022-06-02	0.380	0.400	0.380	0.390	0.390	109,200
2022-06-01	0.400	0.400	0.380	0.380	0.380	88,000
2022-05-31	0.370	0.430	0.370	0.410	0.410	826,400
2022-05-30	0.390	0.390	0.380	0.380	0.380	36,000
2022-05-27	0.390	0.390	0.380	0.380	0.380	111,700
2022-05-26	0.390	0.390	0.370	0.380	0.380	314,700
2022-05-25	0.390	0.400	0.370	0.390	0.390	214,700
2022-05-24	0.400	0.400	0.390	0.390	0.390	74,300
2022-05-20	0.400	0.400	0.400	0.400	0.400	54,100
2022-05-19	0.390	0.400	0.390	0.400	0.400	31,600
2022-05-18	0.400	0.410	0.390	0.400	0.400	51,100
2022-05-17	0.400	0.410	0.400	0.410	0.410	11,400
2022-05-16	0.400	0.400	0.400	0.400	0.400	30,400
2022-05-13	0.390	0.400	0.380	0.400	0.400	13,400
2022-05-12	0.380	0.400	0.380	0.380	0.380	110,800
2022-05-11	0.390	0.410	0.370	0.390	0.390	95,500
2022-05-10	0.400	0.400	0.380	0.390	0.390	324,800
2022-05-09	0.420	0.420	0.370	0.370	0.370	485,400
2022-05-06	0.430	0.440	0.420	0.420	0.420	90,600
2022-05-05	0.460	0.460	0.420	0.420	0.420	159,600
2022-05-04	0.460	0.460	0.440	0.450	0.450	62,100
2022-05-03	0.450	0.460	0.450	0.450	0.450	41,600
2022-05-02	0.440	0.460	0.440	0.440	0.440	114,500
2022-04-29	0.460	0.470	0.440	0.440	0.440	121,200
2022-04-28	0.450	0.460	0.440	0.460	0.460	147,300
2022-04-27	0.450	0.450	0.440	0.440	0.440	55,600
2022-04-26	0.470	0.470	0.440	0.450	0.450	183,300
2022-04-25	0.460	0.460	0.430	0.460	0.460	163,400
2022-04-22	0.460	0.470	0.460	0.460	0.460	100,300
2022-04-21	0.490	0.490	0.450	0.450	0.450	451,600
2022-04-20	0.480	0.490	0.480	0.480	0.480	65,800
2022-04-19	0.480	0.500	0.480	0.490	0.490	207,000
2022-04-18	0.490	0.500	0.480	0.490	0.490	137,000
2022-04-14	0.500	0.500	0.490	0.500	0.500	45,700
2022-04-13	0.530	0.530	0.500	0.500	0.500	266,600
2022-04-12	0.480	0.500	0.480	0.490	0.490	80,200
2022-04-11	0.510	0.510	0.490	0.490	0.490	353,600
2022-04-08	0.510	0.520	0.500	0.510	0.510	223,800
2022-04-07	0.510	0.510	0.500	0.510	0.510	80,100
2022-04-06	0.520	0.520	0.500	0.510	0.510	169,000

← NewerPage 19 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.