Northern Dynasty Minerals Ltd. (FRA:ND3)
Germany · Delayed Price · Currency is EUR 1.058
-0.002 (-0.19%)
At close: Feb 20, 2026
Northern Dynasty Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -2.42% | 400 |
| Jan 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.10% | - |
| Jan 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.89% | 800 |
| Jan 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -5.57% | - |
| Jan 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.13% | - |
| Jan 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.87% | - |
| Jan 8, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -4.65% | 550 |
| Jan 7, 2026 | 1.84 | 1.94 | 1.83 | 1.94 | 1.94 | 10.57% | 1,700 |
| Jan 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.40% | - |
| Jan 5, 2026 | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | 3.11% | 3,000 |
| Jan 2, 2026 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | -12.39% | 450 |
| Dec 30, 2025 | 1.69 | 1.69 | 1.69 | 1.95 | 1.95 | 0.62% | 1,000 |
| Dec 29, 2025 | 1.95 | 1.95 | 1.95 | 1.93 | 1.93 | -3.35% | 500 |
| Dec 23, 2025 | 1.95 | 1.98 | 1.93 | 2.00 | 2.00 | 5.04% | 1,200 |
| Dec 22, 2025 | 1.86 | 2.00 | 1.86 | 1.90 | 1.90 | 4.90% | 5,100 |
| Dec 19, 2025 | 1.82 | 1.90 | 1.82 | 1.82 | 1.82 | - | 1,000 |
| Dec 18, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | -0.49% | 854 |
| Dec 17, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 0.39% | 1,000 |
| Dec 15, 2025 | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | 1.62% | 1,100 |
| Dec 11, 2025 | 1.64 | 1.75 | 1.64 | 1.79 | 1.79 | 6.81% | 2,250 |
| Dec 10, 2025 | 1.72 | 1.79 | 1.72 | 1.67 | 1.67 | 5.62% | 300 |
| Dec 5, 2025 | 1.76 | 1.85 | 1.76 | 1.59 | 1.59 | 2.99% | 800 |
| Dec 3, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 2.53% | 200 |
| Dec 1, 2025 | 1.60 | 1.65 | 1.60 | 1.50 | 1.50 | 15.55% | 2,000 |
| Nov 26, 2025 | 1.44 | 1.55 | 1.44 | 1.30 | 1.30 | 0.39% | 18,490 |