Northern Dynasty Minerals Ltd. (FRA:ND3)
Germany · Delayed Price · Currency is EUR 1.610
+0.004 (0.25%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:ND3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 |
| 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% | - |