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

NovaGold Resources (TSX: NG )

5.390 -0.190 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 7.870 8.430 8.380 198,570 +0.53(+6.75%)
Jan 28, 2022 7.740 7.880 7.620 7.850 167,340 +0.02(+0.26%)
Jan 27, 2022 8.170 8.280 7.750 7.830 230,658 -0.34(-4.16%)
Jan 26, 2022 8.510 8.710 8.170 8.170 255,262 -0.44(-5.11%)
Jan 25, 2022 8.360 8.650 8.230 8.610 142,060 +0.20(+2.38%)
Jan 24, 2022 8.570 8.610 8.120 8.410 153,526 -0.20(-2.32%)
Jan 21, 2022 8.870 8.870 8.560 8.610 185,693 -0.21(-2.38%)
Jan 20, 2022 9.110 9.120 8.820 8.820 108,014 -0.24(-2.65%)
Jan 19, 2022 8.460 9.110 8.380 9.060 159,051 +0.71(+8.50%)
Jan 18, 2022 8.140 8.420 8.090 8.350 123,362 +0.16(+1.95%)
Jan 17, 2022 8.220 8.260 8.120 8.190 16,228 -0.03(-0.36%)
Jan 14, 2022 8.300 8.320 8.130 8.220 87,381 -0.08(-0.96%)
Jan 13, 2022 8.270 8.370 8.220 8.300 78,018 -0.01(-0.12%)
Jan 12, 2022 8.220 8.360 8.100 8.310 107,081 +0.11(+1.34%)
Jan 11, 2022 8.150 8.200 7.930 8.200 122,355 +0.05(+0.61%)
Jan 10, 2022 8.050 8.150 7.860 8.150 77,846 +0.09(+1.12%)
Jan 07, 2022 8.150 8.160 7.990 8.060 92,441 -0.03(-0.37%)
Jan 06, 2022 8.400 8.430 8.070 8.090 131,575 -0.40(-4.71%)
Jan 05, 2022 8.710 8.900 8.430 8.490 148,110 -0.13(-1.51%)
Jan 04, 2022 8.520 8.710 8.460 8.620 152,867 -0.05(-0.58%)
Dec 31, 2021 8.670 8.670 8.670 0 +0.09(+1.05%)
Dec 30, 2021 8.610 8.730 8.500 8.580 124,780 -0.06(-0.69%)
Dec 29, 2021 8.660 8.800 8.560 8.640 99,620 -0.28(-3.14%)
Dec 24, 2021 8.920 8.920 8.920 0 +0.08(+0.90%)
Dec 23, 2021 8.910 8.980 8.780 8.840 94,119 -0.05(-0.56%)
Dec 22, 2021 8.820 8.910 8.670 8.890 77,908 +0.00(+0.00%)
Dec 21, 2021 8.800 8.920 8.720 8.890 101,413 +0.21(+2.42%)
Dec 20, 2021 8.780 8.820 8.530 8.680 97,879 -0.13(-1.48%)
Dec 17, 2021 8.960 9.040 8.790 8.810 260,627 +0.02(+0.23%)
Dec 16, 2021 8.510 8.890 8.510 8.790 153,615 +0.31(+3.66%)
Dec 15, 2021 8.770 8.770 8.280 8.480 247,931 -0.35(-3.96%)
Dec 14, 2021 8.970 9.170 8.820 8.830 152,563 -0.33(-3.60%)
Dec 13, 2021 8.780 9.160 8.770 9.160 220,516 +0.38(+4.33%)
Dec 10, 2021 8.830 8.880 8.700 8.780 130,241 +0.04(+0.46%)
Dec 09, 2021 8.750 8.870 8.630 8.740 150,779 -0.14(-1.58%)
Dec 08, 2021 8.820 8.940 8.760 8.880 100,143 +0.05(+0.57%)
Dec 07, 2021 8.810 8.890 8.710 8.830 207,816 +0.03(+0.34%)
Dec 06, 2021 8.360 8.830 8.360 8.800 206,614 +0.32(+3.77%)
Dec 03, 2021 8.520 8.570 8.350 8.480 251,949 -0.04(-0.47%)
Dec 02, 2021 8.500 8.570 8.340 8.520 260,750 +0.06(+0.71%)
Dec 01, 2021 8.790 9.050 8.410 8.460 236,976 -0.20(-2.31%)
Nov 30, 2021 8.940 9.150 8.630 8.660 232,247 -0.21(-2.37%)
Nov 29, 2021 8.960 9.030 8.830 8.870 131,915 -0.10(-1.11%)
Nov 26, 2021 9.460 9.460 8.900 8.970 109,347 -0.33(-3.55%)
Nov 25, 2021 9.410 9.470 9.300 9.300 25,551 -0.06(-0.64%)
Nov 24, 2021 9.200 9.380 9.170 9.360 67,339 +0.09(+0.97%)
Nov 23, 2021 9.430 9.510 9.230 9.270 77,403 -0.30(-3.13%)
Nov 22, 2021 9.480 9.690 9.290 9.570 128,470 -0.09(-0.93%)
Nov 19, 2021 9.760 9.910 9.620 9.660 93,010 -0.14(-1.43%)
Nov 18, 2021 9.920 10.04 9.790 9.800 107,251 -0.19(-1.90%)
Nov 17, 2021 9.980 10.13 9.890 9.990 147,856 +0.07(+0.71%)
Nov 16, 2021 10.09 10.17 9.860 9.920 177,625 -0.17(-1.68%)
Nov 15, 2021 10.26 10.32 10.02 10.09 191,460 -0.16(-1.56%)
Nov 12, 2021 10.26 10.48 10.19 10.25 174,732 -0.06(-0.58%)
Nov 11, 2021 10.20 10.32 10.14 10.31 114,721 +0.37(+3.72%)
Nov 10, 2021 9.990 9.940 143,002 +0.04(+0.40%)
Nov 09, 2021 9.660 9.920 9.600 9.900 81,042 +0.26(+2.70%)
Nov 08, 2021 9.790 9.790 9.570 9.640 75,831 -0.02(-0.21%)
Nov 05, 2021 9.310 9.660 9.260 9.660 132,625 +0.42(+4.55%)
Nov 04, 2021 9.340 9.570 9.180 9.240 89,941 -0.01(-0.11%)
Nov 03, 2021 8.920 9.290 8.830 9.250 198,448 +0.23(+2.55%)
Nov 02, 2021 8.990 9.090 8.870 9.020 162,667 +0.00(+0.00%)
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.