Northern Dynasty Minerals Ltd. (LON:0VA3)
United Kingdom · Delayed Price · Currency is GBP · Price in CAD 0.9400
+0.0200 (2.17%)
At close: Nov 10, 2026
LON:0VA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | 25 |
| Nov 9, 2026 | 0.90 | 0.92 | 0.87 | 0.92 | 0.92 | 8.24% | 76,182 |
| Nov 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | 27,442 |
| Nov 5, 2026 | 0.94 | 0.94 | 0.83 | 0.83 | 0.83 | -12.63% | 16,377 |
| Nov 4, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 1.60% | 53,449 |
| Nov 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -8.33% | 24,587 |
| Nov 2, 2026 | 1.12 | 1.12 | 1.02 | 1.02 | 1.02 | -11.30% | 21,680 |
| Oct 29, 2026 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -3.36% | 11,347 |
| Oct 28, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 0.85% | 10,096 |
| Oct 27, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 8.26% | 16,536 |
| Oct 26, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 13,057 |
| Oct 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 117,534 |
| Oct 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -8.94% | 18,067 |
| Oct 21, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 111,606 |
| Oct 20, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 72,138 |
| Oct 19, 2026 | 1.28 | 1.28 | 1.18 | 1.18 | 1.18 | -8.17% | 17,553 |
| Oct 16, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -1.15% | 10,221 |
| Oct 15, 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -2.99% | 14,135 |
| Oct 14, 2026 | 1.43 | 1.43 | 1.31 | 1.34 | 1.34 | -6.29% | 49,345 |
| Oct 13, 2026 | 1.46 | 1.51 | 1.43 | 1.43 | 1.43 | -11.18% | 64,004 |
| Oct 9, 2026 | 1.68 | 1.68 | 1.58 | 1.61 | 1.61 | -1.83% | 40,755 |
| Oct 8, 2026 | 1.67 | 1.71 | 1.63 | 1.64 | 1.64 | -5.20% | 7,895 |
| Oct 7, 2026 | 1.82 | 1.84 | 1.73 | 1.73 | 1.73 | -7.98% | 28,567 |
| Oct 6, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | 2.17% | 16,911 |
| Oct 5, 2026 | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | -2.65% | 10,874 |
| Oct 2, 2026 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -2.07% | 4,703 |
| Oct 1, 2026 | 2.01 | 2.01 | 1.88 | 1.93 | 1.93 | -9.81% | 15,989 |
| Sep 30, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.89% | 35,353 |
| Sep 29, 2026 | 2.10 | 2.11 | 2.04 | 2.04 | 2.04 | 0.99% | 47,666 |
| Sep 28, 2026 | 1.97 | 2.02 | 1.94 | 2.02 | 2.02 | 3.59% | 42,116 |
| Sep 25, 2026 | 2.02 | 2.03 | 1.95 | 1.95 | 1.95 | -1.02% | 10,706 |
| Sep 24, 2026 | 1.98 | 1.99 | 1.94 | 1.97 | 1.97 | -1.01% | 30,277 |
| Sep 23, 2026 | 2.07 | 2.07 | 1.96 | 1.99 | 1.99 | -1.49% | 14,759 |
| Sep 22, 2026 | 2.01 | 2.02 | 1.97 | 2.02 | 2.02 | 5.76% | 7,772 |
| Sep 21, 2026 | 1.93 | 1.95 | 1.88 | 1.91 | 1.91 | 6.11% | 16,814 |
| Sep 18, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 12,693 |
| Sep 17, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 7,491 |
| Sep 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | 8,715 |
| Sep 15, 2026 | 1.92 | 1.94 | 1.73 | 1.75 | 1.75 | -9.33% | 92,009 |
| Sep 14, 2026 | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | -2.53% | 47,221 |
| Sep 11, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -1.98% | 8,390 |
| Sep 10, 2026 | 2.06 | 2.06 | 2.00 | 2.02 | 2.02 | -4.49% | 44,829 |
| Sep 9, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | -0.47% | 11,391 |
| Sep 8, 2026 | 2.08 | 2.13 | 2.07 | 2.13 | 2.13 | 3.16% | 25,945 |
| Sep 4, 2026 | 2.08 | 2.09 | 2.05 | 2.06 | 2.06 | -3.29% | 7,427 |
| Sep 3, 2026 | 2.23 | 2.23 | 2.13 | 2.13 | 2.13 | -2.29% | 19,488 |
| Sep 2, 2026 | 2.18 | 2.23 | 2.18 | 2.18 | 2.18 | -3.54% | 22,293 |
| Sep 1, 2026 | 2.32 | 2.32 | 2.26 | 2.26 | 2.26 | -3.00% | 11,181 |
| Aug 31, 2026 | 2.32 | 2.39 | 2.32 | 2.33 | 2.33 | -0.43% | 19,433 |
| Aug 28, 2026 | 2.49 | 2.49 | 2.34 | 2.34 | 2.34 | -3.70% | 12,733 |