Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.540	0.550	0.510	0.510	0.510	181,100
2022-04-04	0.560	0.560	0.520	0.530	0.530	279,900
2022-04-01	0.510	0.570	0.510	0.560	0.560	485,200
2022-03-31	0.510	0.520	0.500	0.520	0.520	92,000
2022-03-30	0.490	0.520	0.490	0.500	0.500	202,900
2022-03-29	0.500	0.500	0.490	0.500	0.500	129,600
2022-03-28	0.500	0.510	0.490	0.500	0.500	125,600
2022-03-25	0.520	0.520	0.490	0.510	0.510	254,200
2022-03-24	0.520	0.530	0.510	0.530	0.530	159,800
2022-03-23	0.530	0.530	0.510	0.520	0.520	57,500
2022-03-22	0.530	0.530	0.510	0.530	0.530	133,200
2022-03-21	0.500	0.540	0.500	0.530	0.530	241,700
2022-03-18	0.520	0.520	0.500	0.520	0.520	983,600
2022-03-17	0.510	0.510	0.500	0.510	0.510	184,600
2022-03-16	0.490	0.510	0.470	0.500	0.500	260,000
2022-03-15	0.520	0.520	0.490	0.500	0.500	350,000
2022-03-14	0.550	0.550	0.490	0.500	0.500	580,900
2022-03-11	0.520	0.640	0.520	0.560	0.560	1,289,300
2022-03-10	0.540	0.550	0.500	0.520	0.520	267,700
2022-03-09	0.530	0.570	0.520	0.520	0.520	352,800
2022-03-08	0.610	0.650	0.540	0.570	0.570	1,447,800
2022-03-07	0.460	0.520	0.450	0.510	0.510	586,200
2022-03-04	0.440	0.460	0.430	0.450	0.450	123,800
2022-03-03	0.470	0.470	0.440	0.450	0.450	198,100
2022-03-02	0.470	0.480	0.450	0.460	0.460	205,600
2022-03-01	0.440	0.480	0.440	0.480	0.480	251,400
2022-02-28	0.430	0.440	0.430	0.430	0.430	162,600
2022-02-25	0.420	0.420	0.410	0.420	0.420	29,300
2022-02-24	0.400	0.420	0.400	0.410	0.410	114,400
2022-02-23	0.410	0.420	0.400	0.400	0.400	155,800
2022-02-22	0.420	0.420	0.400	0.400	0.400	92,900
2022-02-18	0.450	0.450	0.420	0.420	0.420	96,500
2022-02-17	0.420	0.450	0.420	0.450	0.450	243,500
2022-02-16	0.430	0.430	0.410	0.420	0.420	83,600
2022-02-15	0.420	0.420	0.410	0.420	0.420	82,400
2022-02-14	0.400	0.410	0.400	0.410	0.410	60,000
2022-02-11	0.420	0.420	0.410	0.410	0.410	52,100
2022-02-10	0.420	0.440	0.410	0.410	0.410	129,900
2022-02-09	0.390	0.420	0.390	0.420	0.420	118,200
2022-02-08	0.380	0.390	0.380	0.390	0.390	52,400
2022-02-07	0.390	0.390	0.380	0.390	0.390	68,400
2022-02-04	0.390	0.390	0.380	0.390	0.390	509,900
2022-02-03	0.400	0.400	0.390	0.390	0.390	62,300
2022-02-02	0.400	0.400	0.390	0.400	0.400	73,000
2022-02-01	0.390	0.400	0.390	0.400	0.400	55,100
2022-01-31	0.380	0.410	0.380	0.380	0.380	231,300
2022-01-28	0.380	0.410	0.380	0.400	0.400	77,400
2022-01-27	0.400	0.400	0.380	0.390	0.390	185,900
2022-01-26	0.400	0.410	0.390	0.400	0.400	82,500
2022-01-25	0.390	0.410	0.390	0.400	0.400	65,600
2022-01-24	0.400	0.400	0.370	0.390	0.390	202,700
2022-01-21	0.410	0.410	0.400	0.410	0.410	349,400
2022-01-20	0.430	0.430	0.410	0.410	0.410	152,500
2022-01-19	0.420	0.430	0.420	0.430	0.430	94,500
2022-01-18	0.420	0.420	0.410	0.410	0.410	308,500
2022-01-17	0.420	0.430	0.420	0.430	0.430	222,900
2022-01-14	0.430	0.430	0.420	0.420	0.420	69,200
2022-01-13	0.430	0.440	0.430	0.430	0.430	99,900
2022-01-12	0.430	0.440	0.420	0.440	0.440	91,200
2022-01-11	0.420	0.430	0.410	0.420	0.420	109,600

← NewerPage 20 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.