Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NovaGold Resources (TSX: NG )

4.770 +0.290 (+6.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 5.730 5.730 5.530 5.560 218,073 -0.10(-1.77%)
Jul 28, 2017 5.590 5.705 5.590 5.660 190,151 +0.09(+1.62%)
Jul 27, 2017 5.710 5.710 5.510 5.570 256,068 -0.10(-1.76%)
Jul 26, 2017 5.410 5.730 5.360 5.670 327,051 +0.24(+4.42%)
Jul 25, 2017 5.530 5.600 5.380 5.430 282,639 -0.12(-2.16%)
Jul 24, 2017 5.850 5.870 5.530 5.550 360,031 -0.31(-5.29%)
Jul 21, 2017 5.800 5.890 5.725 5.860 230,312 +0.08(+1.38%)
Jul 20, 2017 5.820 5.850 5.720 5.780 144,894 -0.05(-0.86%)
Jul 19, 2017 5.840 5.870 5.680 5.830 206,878 +0.00(+0.00%)
Jul 18, 2017 5.760 5.850 5.690 5.830 287,045 +0.11(+1.92%)
Jul 17, 2017 5.850 5.880 5.640 5.720 301,314 -0.06(-1.04%)
Jul 14, 2017 5.850 5.890 5.700 5.780 275,832 +0.01(+0.17%)
Jul 13, 2017 5.790 5.860 5.690 5.770 253,383 -0.03(-0.52%)
Jul 12, 2017 6.010 6.050 5.740 5.800 156,523 -0.12(-2.03%)
Jul 11, 2017 5.980 5.990 5.700 5.920 285,706 -0.06(-1.00%)
Jul 10, 2017 5.680 6.000 5.660 5.980 311,451 +0.28(+4.91%)
Jul 07, 2017 5.750 5.750 5.575 5.700 309,505 -0.11(-1.89%)
Jul 06, 2017 5.860 5.960 5.790 5.810 162,287 -0.10(-1.69%)
Jul 05, 2017 5.700 5.920 5.700 5.910 212,333 +0.19(+3.32%)
Jul 04, 2017 5.810 5.830 5.720 5.720 52,165 -0.16(-2.72%)
Jul 03, 2017 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Jun 30, 2017 5.800 5.945 5.740 5.880 209,795 +0.06(+1.03%)
Jun 29, 2017 6.080 6.130 5.710 5.820 425,800 -0.33(-5.37%)
Jun 28, 2017 6.320 6.390 6.090 6.150 352,712 -0.15(-2.38%)
Jun 27, 2017 6.090 6.400 6.060 6.300 554,075 +0.24(+3.96%)
Jun 26, 2017 5.960 6.100 5.870 6.060 262,661 +0.01(+0.17%)
Jun 23, 2017 6.120 6.120 5.790 6.050 404,090 +0.23(+3.95%)
Jun 22, 2017 5.780 5.830 5.730 5.820 223,103 +0.10(+1.75%)
Jun 21, 2017 5.570 5.730 5.570 5.720 249,052 +0.13(+2.33%)
Jun 20, 2017 5.310 5.600 5.290 5.590 252,430 +0.29(+5.47%)
Jun 19, 2017 5.350 5.390 5.260 5.300 266,154 -0.10(-1.85%)
Jun 16, 2017 5.380 5.480 5.340 5.400 509,545 +0.02(+0.37%)
Jun 15, 2017 5.270 5.550 5.250 5.380 312,464 +0.03(+0.56%)
Jun 14, 2017 5.840 5.890 5.250 5.350 511,888 -0.38(-6.63%)
Jun 13, 2017 5.570 5.900 5.500 5.730 340,909 +0.13(+2.32%)
Jun 12, 2017 5.230 5.620 5.220 5.600 538,255 +0.27(+5.07%)
Jun 09, 2017 5.380 5.490 5.320 5.330 317,361 -0.16(-2.91%)
Jun 08, 2017 5.590 5.590 5.360 5.490 280,195 -0.15(-2.66%)
Jun 07, 2017 5.650 5.710 5.540 5.640 262,161 -0.05(-0.88%)
Jun 06, 2017 5.520 5.710 5.410 5.690 602,889 +0.28(+5.18%)
Jun 05, 2017 5.500 5.520 5.310 5.410 236,722 -0.07(-1.28%)
Jun 02, 2017 5.390 5.485 5.330 5.480 240,922 +0.17(+3.20%)
Jun 01, 2017 5.240 5.330 5.210 5.310 115,880 +0.00(+0.00%)
May 31, 2017 5.240 5.330 5.120 5.310 269,022 +0.10(+1.92%)
May 30, 2017 5.250 5.290 5.180 5.210 215,136 -0.08(-1.51%)
May 29, 2017 5.340 5.350 5.290 5.290 27,418 -0.04(-0.75%)
May 26, 2017 5.510 5.510 5.300 5.330 220,082 -0.08(-1.48%)
May 25, 2017 5.420 5.460 5.300 5.410 200,998 -0.07(-1.28%)
May 24, 2017 5.370 5.500 5.180 5.480 464,557 +0.10(+1.86%)
May 23, 2017 5.720 5.730 5.380 5.380 503,126 -0.32(-5.61%)
May 19, 2017 5.830 5.830 5.600 5.700 472,994 -0.07(-1.21%)
May 18, 2017 6.030 6.030 5.730 5.770 347,284 -0.30(-4.94%)
May 17, 2017 6.110 6.170 5.970 6.070 275,688 +0.10(+1.68%)
May 16, 2017 6.100 6.100 5.920 5.970 192,579 -0.12(-1.97%)
May 15, 2017 6.150 6.170 5.955 6.090 307,375 +0.06(+1.00%)
May 12, 2017 5.870 6.080 5.870 6.030 449,841 +0.22(+3.79%)
May 11, 2017 5.640 5.810 5.580 5.810 362,448 +0.22(+3.94%)
May 10, 2017 5.580 5.670 5.530 5.590 231,934 +0.08(+1.45%)
May 09, 2017 5.430 5.560 5.400 5.510 186,419 +0.01(+0.18%)
May 08, 2017 5.450 5.520 5.330 5.500 192,751 +0.07(+1.29%)
May 05, 2017 5.440 5.560 5.380 5.430 325,251 +0.02(+0.37%)
May 04, 2017 5.370 5.560 5.370 5.410 459,594 -0.07(-1.28%)
May 03, 2017 5.530 5.650 5.460 5.480 451,436 -0.07(-1.26%)
May 02, 2017 5.390 5.590 5.390 5.550 390,047 +0.14(+2.59%)
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.