Northern Dynasty Minerals Ltd. (FRA:ND3)
Germany · Delayed Price · Currency is EUR 1.980
+0.018 (0.92%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:ND3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | - | -1.90% | - |
| Jun 1, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 9.53% | 5,000 |
| May 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.46% | - |
| May 28, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 1.96% | 500 |
| May 27, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 4.44% | 4,000 |
| May 26, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.45% | - |
| May 25, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.54% | - |
| May 22, 2026 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 11.18% | 4,000 |
| May 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 5.99% | - |
| May 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.73% | - |
| May 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -7.45% | 2,000 |
| May 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.46% | - |
| May 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -6.39% | - |
| May 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.84% | 1,320 |
| May 13, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 3.95% | 2,136 |
| May 12, 2026 | 1.81 | 1.82 | 1.75 | 1.82 | 1.82 | -1.62% | 13,372 |
| May 11, 2026 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | 4.99% | 800 |
| May 8, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | -1.56% | 1,500 |
| May 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.11% | - |
| May 6, 2026 | 1.77 | 1.85 | 1.73 | 1.79 | 1.79 | 1.93% | 5,188 |
| May 5, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 2.68% | 350 |
| May 4, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 3.00% | 400 |
| Apr 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.24% | - |
| Apr 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.72% | - |
| Apr 28, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 1.22% | 250 |
| Apr 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61% | - |
| Apr 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.25% | - |
| Apr 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.25% | - |
| Apr 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.29% | - |
| Apr 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.80% | - |
| Apr 20, 2026 | 1.62 | 1.84 | 1.62 | 1.82 | 1.82 | 16.33% | 1,100 |
| Apr 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.48% | - |
| Apr 16, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -4.85% | 450 |
| Apr 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.25% | - |
| Apr 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 8.09% | - |
| Apr 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.78% | 1,000 |
| Apr 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.61% | - |
| Apr 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.44% | - |
| Apr 8, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 3.66% | 1,100 |
| Apr 7, 2026 | 1.34 | 1.45 | 1.31 | 1.31 | 1.31 | 7.36% | 1,300 |
| Apr 2, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | -0.24% | 103 |
| Apr 1, 2026 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 13.64% | 200 |
| Mar 31, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.91% | - |
| Mar 30, 2026 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 2.57% | - |
| 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 |