Northern Dynasty Minerals Ltd. (FRA:ND3)
Germany · Delayed Price · Currency is EUR 1.129
+0.025 (2.26%)
At close: Mar 27, 2026
FRA:ND3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 2.26% | 250 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.56% | - |
| Mar 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 7.52% | - |
| Mar 24, 2026 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | 1.10% | 1,000 |
| Mar 23, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | -0.50% | 2,500 |
| Mar 20, 2026 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -4.19% | 800 |
| Mar 19, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -3.58% | 600 |
| Mar 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.09% | - |
| Mar 17, 2026 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -2.07% | 1,050 |
| Mar 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.98% | - |
| Mar 13, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | -3.18% | 1,400 |
| Mar 12, 2026 | 1.14 | 1.19 | 1.10 | 1.19 | 1.19 | -1.32% | 7,868 |
| Mar 11, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -1.47% | 400 |
| Mar 10, 2026 | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | 11.23% | 1,000 |
| Mar 9, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | -1.69% | 2,000 |
| Mar 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.85% | - |
| Mar 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.17% | - |
| Mar 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -5.08% | - |
| Mar 3, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -6.58% | 5,000 |
| Mar 2, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 6.18% | 500 |
| Feb 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.99% | - |
| Feb 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.33% | - |
| Feb 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 9.77% | - |
| Feb 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.27% | - |
| Feb 23, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 3.97% | 5,500 |
| Feb 20, 2026 | 1.14 | 1.18 | 1.06 | 1.06 | 1.06 | -0.19% | 2,500 |
| Feb 19, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -1.67% | 1,802 |
| Feb 18, 2026 | 1.61 | 1.61 | 1.00 | 1.08 | 1.08 | -39.44% | 14,100 |
| Feb 17, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | -6.71% | 5,406 |
| Feb 16, 2026 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 2.09% | 7,550 |
| Feb 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.05% | - |
| Feb 12, 2026 | 1.80 | 1.87 | 1.77 | 1.87 | 1.87 | 10.26% | 1,250 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.12% | - |
| Feb 10, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.18% | 9,500 |
| Feb 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 9.50% | - |
| Feb 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.03% | - |
| Feb 5, 2026 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -13.85% | 18 |
| Feb 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 4.59% | - |
| Feb 3, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 0.84% | 250 |
| Feb 2, 2026 | 1.61 | 1.79 | 1.61 | 1.79 | 1.79 | 0.56% | 4,015 |
| Jan 30, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -4.19% | 250 |
| Jan 29, 2026 | 2.20 | 2.20 | 1.86 | 1.86 | 1.86 | -6.71% | 14,700 |
| Jan 28, 2026 | 2.17 | 2.24 | 2.00 | 2.00 | 2.00 | -3.29% | 3,535 |
| Jan 27, 2026 | 2.07 | 2.07 | 1.91 | 2.06 | 2.06 | -4.00% | 6,525 |
| Jan 26, 2026 | 1.88 | 2.18 | 1.88 | 2.15 | 2.15 | 17.17% | 25,002 |
| Jan 23, 2026 | 1.82 | 1.84 | 1.73 | 1.84 | 1.84 | 7.12% | 20,927 |
| Jan 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.93% | - |
| Jan 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.59% | - |
| Jan 20, 2026 | 1.63 | 1.76 | 1.63 | 1.76 | 1.76 | 2.27% | 1,300 |
| Jan 19, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | -0.81% | 1,000 |