Northern Dynasty Minerals Ltd. (FRA:ND3)
Germany · Delayed Price · Currency is EUR 1.490
+0.012 (0.81%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:ND3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | - | 0.81% | - |
| Aug 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.93% | - |
| Aug 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.20% | - |
| Aug 21, 2026 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 5.79% | 4,290 |
| Aug 20, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 3.21% | 1,730 |
| Aug 19, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 1.33% | 1,528 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.17% | - |
| Aug 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.72% | - |
| Aug 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.38% | - |
| Aug 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.14% | - |
| Aug 12, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | 100 |
| Aug 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.11% | - |
| Aug 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.15% | - |
| Aug 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.55% | - |
| Aug 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.84% | - |
| Aug 5, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 14.01% | 1,500 |
| Aug 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.16% | - |
| Aug 3, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 9.23% | 450 |
| Jul 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.55% | - |
| Jul 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.97% | - |
| Jul 29, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -6.18% | 160 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -5.41% | 1,000 |
| Jul 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -6.68% | - |
| Jul 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 5,000 |
| Jul 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.21% | - |
| Jul 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.63% | - |
| Jul 21, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | -5.49% | - |
| Jul 20, 2026 | 1.39 | 1.53 | 1.39 | 1.53 | 1.53 | 11.84% | 5,500 |
| Jul 17, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -3.80% | 2,000 |
| Jul 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.05% | - |
| Jul 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 6.16% | - |
| Jul 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.72% | - |
| Jul 13, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -2.42% | 3,000 |
| Jul 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.75% | - |
| Jul 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.56% | - |
| Jul 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -5.61% | - |
| Jul 7, 2026 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -13.41% | 3,052 |
| Jul 6, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 6.79% | 2,000 |
| Jul 3, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.89% | 3,000 |
| Jul 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Jul 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -9.34% | - |
| Jun 30, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 2.63% | 1,500 |
| Jun 29, 2026 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 12.02% | 200 |
| Jun 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.88% | - |
| Jun 25, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -3.63% | 500 |
| Jun 24, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -6.02% | 2,028 |
| Jun 23, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | -2.11% | 8,000 |
| Jun 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.47% | - |
| Jun 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -5.34% | - |
| Jun 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.97% | - |