Northern Dynasty Minerals Ltd. (FRA:ND3)
Germany · Delayed Price · Currency is EUR 1.294
-0.074 (-5.41%)
Last updated: Jul 28, 2026, 3:35 PM CET
FRA:ND3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | - | -4.97% | - |
| 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% | - |
| Jun 17, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | -2.26% | 1,000 |
| Jun 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.27% | - |
| Jun 15, 2026 | 1.76 | 1.88 | 1.76 | 1.88 | 1.88 | 6.20% | 200 |
| Jun 12, 2026 | 1.63 | 1.77 | 1.63 | 1.77 | 1.77 | 12.71% | 500 |
| Jun 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.64% | - |
| Jun 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.97% | - |
| Jun 9, 2026 | 1.68 | 1.76 | 1.65 | 1.65 | 1.65 | 0.12% | 1,300 |
| Jun 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.84% | - |
| Jun 5, 2026 | 1.87 | 1.87 | 1.66 | 1.66 | 1.66 | -15.19% | 2,500 |
| Jun 4, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | -0.91% | 200 |
| Jun 3, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.92% | - |
| Jun 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.90% | 3,826 |
| 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% | - |