NovaGold Resources Inc. (FRA:NGR)
Germany · Delayed Price · Currency is EUR 8.80
+0.39 (4.64%)
Last updated: Dec 1, 2025, 8:00 AM CET
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 7.41 | 7.41 | 7.18 | 7.27 | 7.27 | -0.41% | 200 |
| Nov 13, 2025 | 7.51 | 7.51 | 7.30 | 7.30 | 7.30 | 1.25% | 249 |
| Nov 12, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -2.96% | - |
| Nov 11, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.54% | - |
| Nov 10, 2025 | 7.14 | 7.47 | 7.14 | 7.47 | 7.47 | 10.02% | 1,200 |
| Nov 7, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -3.07% | - |
| Nov 6, 2025 | 6.83 | 7.00 | 6.83 | 7.00 | 7.00 | 2.64% | 1,000 |
| Nov 5, 2025 | 6.74 | 6.82 | 6.74 | 6.82 | 6.82 | -2.29% | 1,300 |
| Nov 4, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -3.72% | - |
| Nov 3, 2025 | 7.17 | 7.25 | 7.17 | 7.25 | 7.25 | 1.54% | 500 |
| Oct 31, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.20% | 2,000 |
| Oct 30, 2025 | 6.98 | 7.06 | 6.98 | 7.06 | 7.06 | -2.22% | - |
| Oct 29, 2025 | 7.02 | 7.22 | 7.02 | 7.22 | 7.22 | 4.72% | 323 |
| Oct 28, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.72% | - |
| Oct 27, 2025 | 7.26 | 7.26 | 6.94 | 6.94 | 6.94 | -4.54% | 175 |
| Oct 24, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -3.07% | - |
| Oct 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.14% | - |
| Oct 22, 2025 | 7.55 | 7.55 | 7.00 | 7.00 | 7.00 | -7.47% | 1,040 |
| Oct 21, 2025 | 8.58 | 8.60 | 7.57 | 7.57 | 7.57 | -10.10% | 17,375 |
| Oct 20, 2025 | 8.26 | 8.42 | 8.26 | 8.42 | 8.42 | 5.25% | 610 |
| Oct 17, 2025 | 9.01 | 9.15 | 8.00 | 8.00 | 8.00 | -12.24% | 2,074 |
| Oct 16, 2025 | 8.92 | 9.11 | 8.92 | 9.11 | 9.11 | 0.50% | 80 |
| Oct 15, 2025 | 8.35 | 9.07 | 8.35 | 9.07 | 9.07 | 7.92% | 665 |
| Oct 14, 2025 | 8.68 | 8.68 | 8.40 | 8.40 | 8.40 | 6.33% | 4,500 |
| Oct 13, 2025 | 8.36 | 8.36 | 7.90 | 7.90 | 7.90 | -6.45% | 478 |
| Oct 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.60% | - |
| Oct 9, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.96% | - |
| Oct 8, 2025 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 5.99% | 5,080 |
| Oct 7, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.19% | - |
| Oct 6, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 3.98% | 580 |
| Oct 3, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.84% | - |
| Oct 2, 2025 | 8.55 | 8.55 | 8.00 | 8.14 | 8.14 | -4.80% | 2,300 |
| Oct 1, 2025 | 7.55 | 8.55 | 7.54 | 8.55 | 8.55 | 19.00% | 2,050 |
| Sep 30, 2025 | 7.32 | 7.32 | 7.19 | 7.19 | 7.19 | -2.04% | 330 |
| Sep 29, 2025 | 7.21 | 7.34 | 7.21 | 7.34 | 7.34 | 7.24% | 128 |
| Sep 26, 2025 | 6.76 | 6.84 | 6.76 | 6.84 | 6.84 | 0.66% | 500 |
| Sep 25, 2025 | 6.54 | 6.80 | 6.54 | 6.80 | 6.80 | 2.95% | 1,300 |
| Sep 24, 2025 | 6.53 | 6.60 | 6.53 | 6.60 | 6.60 | 2.17% | 150 |
| Sep 23, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |