NovaGold Resources Inc. (FRA:NGR)
Germany · Delayed Price · Currency is EUR 8.79
-0.50 (-5.44%)
Last updated: Jan 30, 2026, 1:04 PM CET
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.04 | 9.04 | 8.39 | 8.79 | 8.79 | -5.44% | 400 |
| Jan 29, 2026 | 9.76 | 9.76 | 9.29 | 9.29 | 9.29 | -4.67% | 1,207 |
| Jan 28, 2026 | 9.80 | 10.01 | 9.75 | 9.75 | 9.75 | 10.99% | 3,875 |
| Jan 27, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 4.40% | - |
| Jan 26, 2026 | 8.41 | 8.65 | 8.41 | 8.41 | 8.41 | 0.30% | 2,100 |
| Jan 23, 2026 | 8.89 | 8.89 | 8.39 | 8.39 | 8.39 | -9.69% | 480 |
| Jan 22, 2026 | 8.48 | 9.29 | 8.48 | 9.29 | 9.29 | 3.80% | 845 |
| Jan 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jan 20, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 3.23% | 380 |
| Jan 19, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.64% | - |
| Jan 16, 2026 | 8.69 | 8.84 | 8.61 | 8.61 | 8.61 | -1.88% | 110 |
| Jan 15, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.40% | - |
| Jan 14, 2026 | 8.84 | 8.90 | 8.84 | 8.90 | 8.90 | 2.30% | 200 |
| Jan 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.39% | - |
| Jan 12, 2026 | 8.75 | 9.01 | 8.75 | 9.01 | 9.01 | 3.51% | 182 |
| Jan 9, 2026 | 8.57 | 8.70 | 8.57 | 8.70 | 8.70 | 3.88% | 200 |
| Jan 8, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.06% | - |
| Jan 7, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.70% | - |
| Jan 6, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2.30% | - |
| Jan 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jan 2, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 0.31% | 50 |
| Dec 30, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -6.42% | - |
| Dec 29, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.06% | - |
| Dec 23, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.35% | - |
| Dec 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.72% | - |
| Dec 19, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.86% | - |
| Dec 18, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.67% | - |
| Dec 17, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.54% | - |
| Dec 16, 2025 | 8.26 | 8.31 | 8.26 | 8.31 | 8.31 | 0.18% | - |
| Dec 15, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.67% | - |
| Dec 12, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.79% | - |
| Dec 11, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.25% | - |
| Dec 10, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.22% | - |
| Dec 9, 2025 | 8.12 | 8.21 | 8.12 | 8.21 | 8.21 | -1.74% | 100 |
| Dec 8, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.99% | - |
| Dec 5, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.83% | - |
| Dec 4, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -2.25% | - |
| Dec 3, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.46% | - |
| Dec 2, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.25% | - |
| Dec 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.64% | 1,050 |
| Nov 28, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 2.06% | - |
| Nov 27, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 3.58% | - |
| Nov 26, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 4.67% | - |
| Nov 25, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 1.54% | 800 |
| Nov 24, 2025 | 7.09 | 7.49 | 7.09 | 7.49 | 7.49 | 5.72% | 302 |
| Nov 21, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -8.94% | - |
| Nov 20, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.13% | - |
| Nov 19, 2025 | 7.58 | 7.79 | 7.58 | 7.79 | 7.79 | 7.01% | 40 |
| Nov 18, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.74% | - |
| Nov 17, 2025 | 7.38 | 7.48 | 7.38 | 7.48 | 7.48 | 2.96% | 1,500 |