UK markets closed

Northern Dynasty Minerals Ltd. (ND3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2624-0.0022 (-0.83%)
At close: 08:13AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.26240.26240.26240.26240.2624-
25 Apr 20240.26460.26460.26460.26460.2646-
24 Apr 20240.26860.29000.26860.27720.27725,000
23 Apr 20240.26300.26300.26300.26300.2630-
22 Apr 20240.25960.28560.25960.28560.2856383
19 Apr 20240.25820.26660.25820.26660.2666-
18 Apr 20240.26800.30200.26800.28000.280020,000
17 Apr 20240.30300.30300.30300.30300.3030-
16 Apr 20240.31120.31120.31120.31120.3112-
15 Apr 20240.31400.31400.31400.31400.3140-
12 Apr 20240.31860.31860.31600.31600.3160-
11 Apr 20240.29340.29340.29340.29340.2934-
10 Apr 20240.28180.28180.28180.28180.2818-
09 Apr 20240.27920.28560.27920.28560.2856-
08 Apr 20240.28760.31240.28760.31240.312414,001
05 Apr 20240.27040.27040.27040.27040.2704-
04 Apr 20240.27920.27920.27800.27800.2780-
03 Apr 20240.27740.27940.27740.27940.2794-
02 Apr 20240.29100.31300.28100.28100.28102,000
28 Mar 20240.27400.28200.27400.28200.2820-
27 Mar 20240.27600.27800.27600.27800.2780-
26 Mar 20240.27400.29800.27400.29800.29805,000
25 Mar 20240.28800.28800.28800.28800.2880-
22 Mar 20240.26000.27200.26000.27200.272050
21 Mar 20240.26800.26800.26800.26800.2680-
20 Mar 20240.25800.25800.25800.25800.2580-
19 Mar 20240.27600.27600.26800.26800.2680-
18 Mar 20240.28600.28800.28600.28800.2880180
15 Mar 20240.30800.30800.28200.28200.28207,100
14 Mar 20240.28600.28600.28600.28600.2860-
13 Mar 20240.26800.26800.26800.26800.2680-
12 Mar 20240.25400.25400.25400.25400.2540-
11 Mar 20240.22400.22600.22400.22600.2260-
08 Mar 20240.25200.25200.25200.25200.2520-
07 Mar 20240.24200.24800.24200.24800.2480-
06 Mar 20240.23000.23000.23000.23000.2300-
05 Mar 20240.24400.24600.24400.24600.2460-
04 Mar 20240.21600.25000.21600.25000.250010,000
01 Mar 20240.20600.20600.20600.20600.2060-
29 Feb 20240.20400.20400.20400.20400.2040-
28 Feb 20240.20600.20600.20600.20600.2060-
27 Feb 20240.20400.20400.20400.20400.2040-
26 Feb 20240.20800.20800.20800.20800.2080-
23 Feb 20240.21200.21200.21200.21200.2120-
22 Feb 20240.21200.21200.21200.21200.21202,250
21 Feb 20240.21200.21200.21200.21200.2120-
20 Feb 20240.21600.21600.21600.21600.2160-
19 Feb 20240.21800.21800.21800.21800.2180-
16 Feb 20240.22000.22000.22000.22000.2200-
15 Feb 20240.22200.22400.22200.22400.2240-
14 Feb 20240.21400.21800.21400.21800.2180-
13 Feb 20240.22400.22400.22400.22400.2240-
12 Feb 20240.21800.21800.21800.21800.2180-
09 Feb 20240.22400.22400.22400.22400.2240-
08 Feb 20240.22200.22200.22200.22200.2220-
07 Feb 20240.22200.22200.22200.22200.2220-
06 Feb 20240.21600.22000.21600.22000.2200206
05 Feb 20240.22800.22800.22800.22800.2280-
02 Feb 20240.22000.22000.22000.22000.2200-
01 Feb 20240.21600.22200.21600.22000.220021,230
31 Jan 20240.22600.23800.22600.23800.23802,500
30 Jan 20240.22200.22200.22200.22200.2220-
29 Jan 20240.23400.23400.23400.23400.23401,600
26 Jan 20240.22800.22800.22800.22800.2280-
25 Jan 20240.23200.23200.22800.22800.2280270
24 Jan 20240.22000.22400.22000.22400.2240-
23 Jan 20240.22000.22000.22000.22000.2200-
22 Jan 20240.24000.24000.24000.24000.2400-
19 Jan 20240.24800.25800.24000.25800.2580996
18 Jan 20240.24600.24600.24600.24600.2460-
17 Jan 20240.23200.23200.23200.23200.2320-
16 Jan 20240.24600.26800.24600.26800.268020,000
15 Jan 20240.24800.24800.24800.24800.2480-
12 Jan 20240.24800.24800.24800.24800.2480-
11 Jan 20240.26200.26600.26200.26600.2660-
10 Jan 20240.24400.26200.24400.26200.2620-
09 Jan 20240.23000.23000.22600.22600.22601,200
08 Jan 20240.33800.37400.33800.34600.3460800
05 Jan 20240.34600.34600.34600.34600.3460-
04 Jan 20240.32000.33200.32000.33200.3320-
03 Jan 20240.28600.28800.28600.28600.28607,500
02 Jan 20240.28600.28600.28600.28600.2860-
29 Dec 20230.29000.29000.28600.28600.28604,000
28 Dec 20230.28800.28800.28800.28800.2880-
27 Dec 20230.29800.29800.29800.29800.298010,000
22 Dec 20230.30800.30800.30800.30800.3080-
21 Dec 20230.29400.32200.29400.32200.32206,500
20 Dec 20230.30600.30600.30600.30600.3060-
19 Dec 20230.30000.30000.30000.30000.3000-
18 Dec 20230.28200.28600.28200.28600.28601,000
15 Dec 20230.26400.26400.26400.26400.2640-
14 Dec 20230.26400.26600.26400.26600.2660-
13 Dec 20230.26800.26800.26800.26800.2680-
12 Dec 20230.28000.28000.28000.28000.2800-
11 Dec 20230.28000.28000.28000.28000.2800-
08 Dec 20230.30000.30000.30000.30000.3000-
07 Dec 20230.28600.28600.28400.28400.2840-
06 Dec 20230.29600.29800.29400.29400.2940-
05 Dec 20230.30600.30600.30600.30600.3060-
04 Dec 20230.31800.31800.29600.29600.29601,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...