Northern Dynasty Minerals Ltd. (FRA:ND3)
Germany · Delayed Price · Currency is EUR 1.122
+0.026 (2.37%)
At close: Sep 18, 2026
FRA:ND3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 2.37% | 595 |
| Sep 17, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 3.79% | 2,000 |
| Sep 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.68% | - |
| Sep 15, 2026 | 1.17 | 1.17 | 1.07 | 1.07 | 1.07 | -9.29% | - |
| Sep 14, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -3.58% | - |
| Sep 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.51% | - |
| Sep 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.38% | 4,000 |
| Sep 9, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.46% | - |
| Sep 8, 2026 | 1.23 | 1.33 | 1.23 | 1.30 | 1.30 | 6.74% | 700 |
| Sep 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.17% | - |
| Sep 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.31% | - |
| Sep 3, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 18,000 |
| Sep 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -5.37% | - |
| Sep 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.53% | - |
| Aug 31, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.31% | - |
| Aug 28, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.27% | 72 |
| Aug 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.48% | - |
| Aug 26, 2026 | 1.49 | 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 |