Northern Dynasty Minerals Ltd. (FRA:ND3)
Germany · Delayed Price · Currency is EUR 1.564
-0.030 (-1.88%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:ND3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -7.45% | 2,000 |
| May 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.46% | - |
| May 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -6.39% | - |
| May 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.84% | 1,320 |
| May 13, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 3.95% | 2,136 |
| May 12, 2026 | 1.81 | 1.82 | 1.75 | 1.82 | 1.82 | -1.62% | 13,372 |
| May 11, 2026 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | 4.99% | 800 |
| May 8, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | -1.56% | 1,500 |
| May 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.11% | - |
| May 6, 2026 | 1.77 | 1.85 | 1.73 | 1.79 | 1.79 | 1.93% | 5,188 |
| May 5, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 2.68% | 350 |
| May 4, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 3.00% | 400 |
| Apr 30, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.24% | - |
| Apr 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.72% | - |
| Apr 28, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | 1.22% | 250 |
| Apr 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61% | - |
| Apr 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.25% | - |
| Apr 23, 2026 | 1.61 | 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% | - |