NovaGold Resources Inc. (FRA:NGR)
Germany · Delayed Price · Currency is EUR 6.66
-0.20 (-2.92%)
At close: Mar 27, 2026
FRA:NGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -2.92% | - |
| Mar 26, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -3.11% | 150 |
| Mar 25, 2026 | 7.14 | 7.50 | 7.08 | 7.08 | 7.08 | 3.44% | 530 |
| Mar 24, 2026 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | 17.73% | 100 |
| Mar 23, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -13.99% | 500 |
| Mar 20, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.82% | - |
| Mar 19, 2026 | 7.30 | 7.30 | 6.88 | 6.88 | 6.88 | -8.69% | 1,500 |
| Mar 18, 2026 | 8.26 | 8.39 | 7.54 | 7.54 | 7.54 | -13.59% | 105 |
| Mar 17, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -2.57% | - |
| Mar 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -7.64% | - |
| Mar 13, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | - |
| Mar 12, 2026 | 9.96 | 9.96 | 9.69 | 9.69 | 9.69 | -5.74% | 200 |
| Mar 11, 2026 | 10.41 | 10.41 | 10.28 | 10.28 | 10.28 | 0.98% | 240 |
| Mar 10, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.55% | - |
| Mar 9, 2026 | 10.28 | 10.34 | 10.28 | 10.34 | 10.34 | 0.19% | 5 |
| Mar 6, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -6.94% | - |
| Mar 5, 2026 | 10.81 | 11.09 | 10.81 | 11.09 | 11.09 | -0.09% | 100 |
| Mar 4, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -9.61% | - |
| Mar 3, 2026 | 11.90 | 12.28 | 11.90 | 12.28 | 12.28 | 4.07% | 2,500 |
| Mar 2, 2026 | 11.67 | 11.80 | 11.67 | 11.80 | 11.80 | 9.36% | 651 |
| Feb 27, 2026 | 10.63 | 10.79 | 10.63 | 10.79 | 10.79 | 7.36% | 200 |
| Feb 26, 2026 | 10.01 | 10.17 | 10.01 | 10.05 | 10.05 | 0.40% | 550 |
| Feb 25, 2026 | 9.85 | 10.01 | 9.85 | 10.01 | 10.01 | 8.80% | 5 |
| Feb 24, 2026 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | 1.10% | 250 |
| Feb 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.70% | - |
| Feb 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.12% | - |
| Feb 19, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.12% | - |
| Feb 18, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.48% | - |
| Feb 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.28% | - |
| Feb 16, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 4.35% | - |
| Feb 13, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -6.35% | - |
| Feb 12, 2026 | 9.67 | 9.96 | 9.22 | 9.22 | 9.22 | -3.20% | 650 |
| Feb 11, 2026 | 8.73 | 9.73 | 8.73 | 9.52 | 9.52 | 14.70% | 530 |
| Feb 10, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 7.03% | - |
| Feb 9, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 12.39% | - |
| Feb 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.56% | - |
| Feb 5, 2026 | 7.66 | 7.66 | 7.16 | 7.16 | 7.16 | -8.50% | 712 |
| Feb 4, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 2.89% | - |
| Feb 3, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 3.40% | 3,000 |
| Feb 2, 2026 | 6.80 | 7.35 | 6.80 | 7.35 | 7.35 | -16.33% | 150 |
| 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% | - |