Skip to main content

NovaGold Resources (TSX: NG )

5.770 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 5.860 5.770 5.650 5.770 284,285 -0.09(-1.54%)
Sep 22, 2023 5.900 6.000 5.860 5.860 97,258 -0.04(-0.68%)
Sep 21, 2023 5.790 5.950 5.730 5.900 135,045 +0.00(+0.00%)
Sep 20, 2023 5.580 6.090 5.580 5.900 194,302 +0.38(+6.88%)
Sep 19, 2023 5.510 5.570 5.460 5.520 116,180 -0.03(-0.54%)
Sep 18, 2023 5.540 5.570 5.450 5.550 87,082 +0.01(+0.18%)
Sep 15, 2023 5.470 5.620 5.430 5.540 714,473 +0.13(+2.40%)
Sep 14, 2023 5.340 5.440 5.340 5.410 91,475 +0.07(+1.31%)
Sep 13, 2023 5.350 5.380 5.290 5.340 102,712 -0.04(-0.74%)
Sep 12, 2023 5.290 5.410 5.290 5.380 97,735 +0.03(+0.56%)
Sep 11, 2023 5.430 5.550 5.320 5.350 109,708 -0.02(-0.37%)
Sep 08, 2023 5.330 5.500 5.290 5.370 122,851 +0.06(+1.13%)
Sep 07, 2023 5.350 5.380 5.280 5.310 107,803 -0.08(-1.48%)
Sep 06, 2023 5.460 5.470 5.320 5.390 103,683 -0.09(-1.64%)
Sep 05, 2023 5.600 5.650 5.410 5.480 131,587 -0.21(-3.69%)
Sep 01, 2023 5.690 0 +0.10(+1.79%)
Aug 31, 2023 5.790 5.790 5.580 5.590 170,452 -0.22(-3.79%)
Aug 30, 2023 5.890 5.960 5.740 5.810 114,424 -0.02(-0.34%)
Aug 29, 2023 5.720 5.910 5.700 5.830 85,683 +0.05(+0.87%)
Aug 28, 2023 5.410 5.810 5.410 5.780 141,797 +0.35(+6.45%)
Aug 25, 2023 5.570 5.600 5.380 5.430 149,839 -0.14(-2.51%)
Aug 24, 2023 5.640 5.670 5.440 5.570 402,509 -0.08(-1.42%)
Aug 23, 2023 5.480 5.700 5.460 5.650 120,550 +0.20(+3.67%)
Aug 22, 2023 5.500 5.500 5.350 5.450 65,857 -0.03(-0.55%)
Aug 21, 2023 5.570 5.570 5.330 5.480 125,036 -0.07(-1.26%)
Aug 18, 2023 5.630 5.630 5.490 5.550 73,859 -0.02(-0.36%)
Aug 17, 2023 5.520 5.620 5.490 5.570 87,210 +0.06(+1.09%)
Aug 16, 2023 5.550 5.590 5.490 5.510 154,838 -0.05(-0.90%)
Aug 15, 2023 5.650 5.720 5.550 5.560 67,925 -0.12(-2.11%)
Aug 14, 2023 5.830 5.830 5.500 5.680 103,212 -0.19(-3.24%)
Aug 11, 2023 5.740 5.870 5.710 5.870 63,599 +0.13(+2.26%)
Aug 10, 2023 5.690 5.820 5.690 5.740 71,374 +0.05(+0.88%)
Aug 09, 2023 5.700 5.740 5.650 5.690 49,588 -0.02(-0.35%)
Aug 08, 2023 5.650 5.740 5.580 5.710 93,272 -0.11(-1.89%)
Aug 04, 2023 5.820 0 +0.09(+1.57%)
Aug 03, 2023 5.650 5.820 5.650 5.730 81,266 -0.01(-0.17%)
Aug 02, 2023 5.820 5.820 5.620 5.740 124,114 -0.09(-1.54%)
Aug 01, 2023 5.860 5.900 5.800 5.830 124,861 -0.11(-1.85%)
Jul 31, 2023 5.760 6.000 5.760 5.940 171,785 +0.21(+3.66%)
Jul 28, 2023 5.700 5.830 5.670 5.730 85,332 +0.08(+1.42%)
Jul 27, 2023 5.850 5.850 5.640 5.650 119,420 -0.26(-4.40%)
Jul 26, 2023 5.920 5.960 5.860 5.910 128,555 +0.00(+0.00%)
Jul 25, 2023 5.860 5.940 5.830 5.910 88,753 +0.07(+1.20%)
Jul 24, 2023 5.830 5.870 5.760 5.840 72,033 +0.01(+0.17%)
Jul 21, 2023 5.870 5.900 5.740 5.830 104,568 -0.05(-0.85%)
Jul 20, 2023 6.010 6.030 5.870 5.880 222,034 -0.18(-2.97%)
Jul 19, 2023 6.080 6.100 6.000 6.060 166,344 -0.01(-0.16%)
Jul 18, 2023 5.900 6.160 5.850 6.070 239,788 +0.21(+3.58%)
Jul 17, 2023 5.650 5.860 5.610 5.860 173,906 +0.15(+2.63%)
Jul 14, 2023 5.790 5.890 5.700 5.710 95,692 -0.10(-1.72%)
Jul 13, 2023 5.830 5.850 5.640 5.810 279,260 +0.01(+0.17%)
Jul 12, 2023 5.660 5.860 5.650 5.800 277,731 +0.21(+3.76%)
Jul 11, 2023 5.470 5.710 5.450 5.590 162,470 +0.13(+2.38%)
Jul 10, 2023 5.210 5.500 5.210 5.460 170,785 +0.21(+4.00%)
Jul 07, 2023 5.270 5.360 5.200 5.250 201,751 -0.01(-0.19%)
Jul 06, 2023 5.220 5.420 5.210 5.260 358,345 +0.03(+0.57%)
Jul 05, 2023 5.410 5.410 5.200 5.230 185,603 -0.11(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.