Northern Dynasty Minerals Ltd. (FRA:ND3)
Germany · Delayed Price · Currency is EUR 1.299
+0.005 (0.39%)
At close: Nov 26, 2025
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.44 | 1.55 | 1.44 | 1.30 | 1.30 | 0.39% | 18,490 |
| Nov 25, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -2.56% | 3,000 |
| Nov 21, 2025 | 1.21 | 1.25 | 1.20 | 1.33 | 1.33 | -7.13% | 1,405 |
| Nov 20, 2025 | 1.39 | 1.41 | 1.33 | 1.43 | 1.43 | 2.14% | 850 |
| Nov 19, 2025 | 1.34 | 1.43 | 1.34 | 1.40 | 1.40 | - | 3,600 |
| Nov 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.04% | 2,300 |
| Nov 17, 2025 | 1.46 | 1.47 | 1.46 | 1.49 | 1.49 | -3.50% | 1,500 |
| Nov 14, 2025 | 1.46 | 1.50 | 1.46 | 1.54 | 1.54 | 1.31% | 9,450 |
| Nov 12, 2025 | 1.52 | 1.62 | 1.52 | 1.52 | 1.52 | 5.10% | 1,000 |
| Nov 10, 2025 | 1.52 | 1.60 | 1.52 | 1.45 | 1.45 | -5.29% | 2,500 |
| Nov 7, 2025 | 1.48 | 1.48 | 1.45 | 1.53 | 1.53 | -10.94% | 900 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.59 | 1.72 | 1.72 | -0.29% | 700 |
| Oct 30, 2025 | 1.72 | 1.80 | 1.72 | 1.72 | 1.72 | 1.83% | 2,200 |
| Oct 29, 2025 | 1.67 | 1.77 | 1.67 | 1.69 | 1.69 | 4.38% | 1,800 |
| Oct 28, 2025 | 1.56 | 1.70 | 1.56 | 1.62 | 1.62 | -3.22% | 6,000 |
| Oct 27, 2025 | 1.78 | 1.84 | 1.55 | 1.68 | 1.68 | 5.14% | 3,900 |
| Oct 24, 2025 | 1.60 | 1.68 | 1.60 | 1.59 | 1.59 | 4.66% | 650 |
| Oct 23, 2025 | 1.58 | 1.59 | 1.58 | 1.52 | 1.52 | - | 1,900 |
| Oct 22, 2025 | 1.63 | 1.63 | 1.48 | 1.52 | 1.52 | -12.52% | 1,625 |
| Oct 21, 2025 | 1.83 | 1.94 | 1.62 | 1.74 | 1.74 | -1.30% | 15,395 |
| Oct 20, 2025 | 1.79 | 1.94 | 1.71 | 1.76 | 1.76 | -4.13% | 995 |
| Oct 17, 2025 | 1.75 | 1.80 | 1.65 | 1.84 | 1.84 | -11.37% | 29,298 |
| Oct 16, 2025 | 2.27 | 2.27 | 1.84 | 2.08 | 2.08 | -19.10% | 22,650 |
| Oct 15, 2025 | 2.44 | 2.44 | 2.08 | 2.57 | 2.57 | 10.70% | 6,392 |
| Oct 14, 2025 | 2.41 | 2.65 | 2.17 | 2.32 | 2.32 | 33.07% | 17,225 |
| Oct 13, 2025 | 1.90 | 2.32 | 1.85 | 1.74 | 1.74 | 3.26% | 78,160 |
| Oct 10, 2025 | 1.69 | 1.80 | 1.69 | 1.69 | 1.69 | 3.05% | 2,930 |
| Oct 9, 2025 | 1.71 | 1.73 | 1.69 | 1.64 | 1.64 | 4.80% | 6,500 |
| Oct 8, 2025 | 1.65 | 1.71 | 1.64 | 1.56 | 1.56 | 20.34% | 13,776 |
| Oct 7, 2025 | 1.61 | 1.71 | 1.51 | 1.30 | 1.30 | 14.66% | 13,540 |
| Oct 6, 2025 | 1.16 | 1.31 | 1.16 | 1.13 | 1.13 | 14.23% | 4,560 |
| Oct 3, 2025 | 1.03 | 1.14 | 1.03 | 0.99 | 0.99 | -3.32% | 5,200 |
| Oct 2, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 1.89% | 2,500 |
| Sep 30, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | 4.85% | 15,730 |
| Sep 29, 2025 | 0.97 | 1.01 | 0.97 | 0.96 | 0.96 | 3.23% | 3,000 |
| Sep 26, 2025 | 1.00 | 1.00 | 0.96 | 0.93 | 0.93 | 34.71% | 39,225 |
| Sep 22, 2025 | 0.73 | 0.74 | 0.73 | 0.69 | 0.69 | 0.88% | 300 |
| Sep 19, 2025 | 0.69 | 0.69 | 0.69 | 0.68 | 0.68 | -2.29% | 16,001 |
| Sep 18, 2025 | 0.69 | 0.69 | 0.68 | 0.70 | 0.70 | -2.57% | 2,600 |
| Sep 17, 2025 | 0.69 | 0.70 | 0.69 | 0.72 | 0.72 | 4.13% | 900 |
| Sep 16, 2025 | 0.73 | 0.75 | 0.72 | 0.69 | 0.69 | - | 2,000 |
| Sep 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.15% | 3,500 |
| Sep 12, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 0.15% | 5,423 |
| Sep 9, 2025 | 0.69 | 0.72 | 0.69 | 0.69 | 0.69 | -5.04% | 700 |
| Sep 8, 2025 | 0.71 | 0.71 | 0.69 | 0.72 | 0.72 | -6.21% | 7,360 |
| Sep 2, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | 0.32% | 10,000 |
| Aug 27, 2025 | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | - | 35,117 |
| Aug 26, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | -0.84% | 100 |
| Aug 20, 2025 | 0.72 | 0.72 | 0.72 | 0.78 | 0.78 | 0.91% | 620 |
| Aug 19, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 4.41% | 19,317 |