Northern Dynasty Minerals Ltd. (FRA:ND3)
Germany · Delayed Price · Currency is EUR 1.046
+0.036 (3.56%)
Last updated: Oct 12, 2026, 2:10 PM CET
FRA:ND3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 3.56% | 3 |
| Oct 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 808 |
| Oct 8, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.99% | 192 |
| Oct 7, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -8.68% | 5,000 |
| Oct 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.17% | - |
| Oct 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.88% | - |
| Oct 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.17% | - |
| Oct 1, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -8.85% | - |
| Sep 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.63% | - |
| Sep 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 7.38% | 1,500 |
| Sep 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2,000 |
| Sep 25, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.45% | - |
| Sep 24, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.49% | - |
| Sep 23, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Sep 22, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.80% | - |
| Sep 21, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 8.20% | 2,000 |
| 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% | - |