Northern Dynasty Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.420	0.430	0.410	0.420	0.420	109,600
2022-01-10	0.430	0.440	0.420	0.420	0.420	90,000
2022-01-07	0.430	0.440	0.430	0.430	0.430	42,400
2022-01-06	0.430	0.430	0.420	0.430	0.430	366,300
2022-01-05	0.440	0.450	0.430	0.430	0.430	177,500
2022-01-04	0.420	0.450	0.420	0.450	0.450	274,000
2021-12-31	0.430	0.430	0.410	0.410	0.410	254,900
2021-12-30	0.430	0.440	0.430	0.430	0.430	402,300
2021-12-29	0.450	0.450	0.430	0.430	0.430	681,100
2021-12-24	0.460	0.460	0.450	0.460	0.460	182,500
2021-12-23	0.440	0.450	0.440	0.450	0.450	397,300
2021-12-22	0.450	0.450	0.440	0.440	0.440	36,600
2021-12-21	0.440	0.450	0.430	0.440	0.440	89,800
2021-12-20	0.450	0.450	0.440	0.440	0.440	193,800
2021-12-17	0.450	0.460	0.440	0.450	0.450	193,600
2021-12-16	0.450	0.450	0.430	0.440	0.440	96,200
2021-12-15	0.460	0.460	0.420	0.450	0.450	486,400
2021-12-14	0.480	0.480	0.460	0.460	0.460	158,600
2021-12-13	0.470	0.480	0.460	0.480	0.480	228,000
2021-12-10	0.470	0.470	0.460	0.470	0.470	39,700
2021-12-09	0.480	0.490	0.470	0.490	0.490	79,300
2021-12-08	0.470	0.490	0.470	0.490	0.490	76,800
2021-12-07	0.480	0.480	0.470	0.470	0.470	110,000
2021-12-06	0.470	0.470	0.460	0.470	0.470	202,600
2021-12-03	0.480	0.490	0.460	0.470	0.470	283,600
2021-12-02	0.500	0.500	0.480	0.490	0.490	152,400
2021-12-01	0.500	0.500	0.490	0.490	0.490	18,200
2021-11-30	0.500	0.520	0.490	0.500	0.500	151,600
2021-11-29	0.490	0.500	0.490	0.490	0.490	113,100
2021-11-26	0.500	0.500	0.490	0.500	0.500	137,600
2021-11-25	0.500	0.510	0.500	0.500	0.500	105,900
2021-11-24	0.490	0.510	0.490	0.500	0.500	77,200
2021-11-23	0.490	0.500	0.490	0.500	0.500	82,700
2021-11-22	0.490	0.500	0.490	0.490	0.490	26,400
2021-11-19	0.490	0.500	0.490	0.500	0.500	136,800
2021-11-18	0.500	0.500	0.480	0.490	0.490	771,200
2021-11-17	0.500	0.510	0.500	0.500	0.500	169,000
2021-11-16	0.520	0.520	0.500	0.510	0.510	162,500
2021-11-15	0.520	0.520	0.510	0.520	0.520	69,100
2021-11-12	0.520	0.530	0.510	0.520	0.520	68,500
2021-11-11	0.520	0.530	0.510	0.520	0.520	90,700
2021-11-10	0.520	0.530	0.510	0.520	0.520	232,800
2021-11-09	0.530	0.530	0.510	0.530	0.530	100,600
2021-11-08	0.520	0.530	0.520	0.530	0.530	132,600
2021-11-05	0.510	0.530	0.510	0.530	0.530	144,200
2021-11-04	0.530	0.530	0.510	0.520	0.520	347,300
2021-11-03	0.530	0.530	0.520	0.520	0.520	33,100
2021-11-02	0.520	0.530	0.520	0.530	0.530	65,100
2021-11-01	0.530	0.540	0.520	0.520	0.520	119,100
2021-10-29	0.550	0.550	0.530	0.540	0.540	224,900
2021-10-28	0.530	0.550	0.520	0.540	0.540	218,500
2021-10-27	0.540	0.550	0.520	0.530	0.530	243,200
2021-10-26	0.550	0.560	0.530	0.560	0.560	309,800
2021-10-25	0.570	0.650	0.550	0.560	0.560	1,860,600
2021-10-22	0.520	0.520	0.510	0.520	0.520	281,700
2021-10-21	0.520	0.540	0.520	0.530	0.530	21,500
2021-10-20	0.520	0.530	0.510	0.520	0.520	255,200
2021-10-19	0.530	0.540	0.520	0.540	0.540	215,200
2021-10-18	0.550	0.550	0.530	0.540	0.540	142,700
2021-10-15	0.560	0.560	0.550	0.560	0.560	150,900

← NewerPage 21 of 22 · 1,261 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.