Northern Dynasty Minerals Ltd. (LON:0VA3)
London · Delayed Price · Currency is GBP · Price in CAD 1.800
+0.080 (4.65%)
At close: Mar 27, 2026
LON:0VA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 4.65% | 87,793 |
| Mar 26, 2026 | 1.81 | 1.81 | 1.70 | 1.72 | 1.72 | -8.02% | 14,462 |
| Mar 25, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 11.98% | 85,553 |
| Mar 24, 2026 | 1.53 | 1.67 | 1.53 | 1.67 | 1.67 | 9.51% | 48,285 |
| Mar 23, 2026 | 1.52 | 1.61 | 1.52 | 1.53 | 1.53 | -4.69% | 41,593 |
| Mar 20, 2026 | 1.73 | 1.73 | 1.60 | 1.60 | 1.60 | -5.88% | 114,480 |
| Mar 19, 2026 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | -3.41% | 67,919 |
| Mar 18, 2026 | 1.76 | 1.79 | 1.73 | 1.76 | 1.76 | -0.56% | 88,208 |
| Mar 17, 2026 | 1.81 | 1.83 | 1.77 | 1.77 | 1.77 | -3.28% | 20,856 |
| Mar 16, 2026 | 1.80 | 1.89 | 1.80 | 1.83 | 1.83 | - | 37,823 |
| Mar 13, 2026 | 1.82 | 1.86 | 1.80 | 1.83 | 1.83 | 1.10% | 17,707 |
| Mar 12, 2026 | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | -5.73% | 50,776 |
| Mar 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 43,533 |
| Mar 10, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 7.34% | 14,360 |
| Mar 9, 2026 | 1.73 | 1.77 | 1.71 | 1.77 | 1.77 | -1.67% | 15,821 |
| Mar 6, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | -0.55% | 28,511 |
| Mar 5, 2026 | 1.80 | 1.84 | 1.78 | 1.81 | 1.81 | -3.72% | 44,006 |
| Mar 4, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | - | 40,747 |
| Mar 3, 2026 | 1.91 | 1.91 | 1.82 | 1.88 | 1.88 | -3.59% | 91,562 |
| Mar 2, 2026 | 2.11 | 2.12 | 1.95 | 1.95 | 1.95 | -5.80% | 64,210 |
| Feb 27, 2026 | 2.01 | 2.09 | 2.01 | 2.07 | 2.07 | 1.47% | 26,360 |
| Feb 26, 2026 | 2.01 | 2.04 | 1.99 | 2.04 | 2.04 | -1.92% | 31,030 |
| Feb 25, 2026 | 2.14 | 2.14 | 2.07 | 2.08 | 2.08 | 0.97% | 51,076 |
| Feb 24, 2026 | 1.88 | 2.06 | 1.88 | 2.06 | 2.06 | 13.81% | 77,283 |
| Feb 23, 2026 | 1.74 | 1.82 | 1.74 | 1.81 | 1.81 | 5.23% | 53,489 |
| Feb 20, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -4.44% | 145,663 |
| Feb 19, 2026 | 1.74 | 1.87 | 1.70 | 1.80 | 1.80 | 5.26% | 218,760 |
| Feb 18, 2026 | 1.92 | 1.92 | 1.54 | 1.71 | 1.71 | -36.67% | 743,866 |
| Feb 17, 2026 | 2.86 | 2.86 | 2.63 | 2.70 | 2.70 | -10.60% | 178,574 |
| Feb 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.98% | 122,458 |
| Feb 12, 2026 | 2.97 | 3.05 | 2.85 | 3.05 | 3.05 | 3.04% | 35,175 |
| Feb 11, 2026 | 2.87 | 2.96 | 2.81 | 2.96 | 2.96 | 5.71% | 53,716 |
| Feb 10, 2026 | 2.79 | 2.80 | 2.79 | 2.80 | 2.80 | -0.36% | 18,231 |
| Feb 9, 2026 | 2.70 | 2.81 | 2.67 | 2.81 | 2.81 | 7.66% | 43,487 |
| Feb 6, 2026 | 2.60 | 2.62 | 2.59 | 2.61 | 2.61 | 0.19% | 63,916 |
| Feb 5, 2026 | 2.70 | 2.74 | 2.58 | 2.61 | 2.61 | -3.52% | 63,382 |
| Feb 4, 2026 | 3.06 | 3.08 | 2.70 | 2.70 | 2.70 | -10.00% | 136,947 |
| Feb 3, 2026 | 2.92 | 3.00 | 2.87 | 3.00 | 3.00 | 7.91% | 99,186 |
| Feb 2, 2026 | 2.74 | 2.88 | 2.74 | 2.78 | 2.78 | 2.58% | 60,983 |
| Jan 30, 2026 | 2.91 | 2.91 | 2.71 | 2.71 | 2.71 | -13.97% | 310,938 |
| Jan 29, 2026 | 3.43 | 3.44 | 2.98 | 3.15 | 3.15 | -6.25% | 204,858 |
| Jan 28, 2026 | 3.50 | 3.50 | 3.35 | 3.36 | 3.36 | 2.13% | 112,991 |
| Jan 27, 2026 | 3.16 | 3.29 | 3.16 | 3.29 | 3.29 | -9.62% | 151,031 |
| Jan 26, 2026 | 3.20 | 3.64 | 3.19 | 3.64 | 3.64 | 19.34% | 726,731 |
| Jan 22, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 9.12% | 80,152 |
| Jan 20, 2026 | 2.73 | 2.80 | 2.73 | 2.80 | 2.80 | 6.68% | 135,632 |
| Jan 19, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -3.50% | 2,940 |
| Jan 16, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -5.24% | 111,316 |
| Jan 15, 2026 | 2.91 | 2.91 | 2.86 | 2.87 | 2.87 | -0.35% | 46,041 |
| Jan 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 28,893 |