NovaGold Resources Inc. (FRA:NGR)
Germany · Delayed Price · Currency is EUR 5.52
-0.01 (-0.18%)
Last updated: Oct 23, 2026, 4:01 PM CEST
FRA:NGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.36 | 5.52 | 5.36 | 5.52 | 5.52 | -0.18% | 535 |
| Oct 22, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -3.91% | - |
| Oct 21, 2026 | 5.61 | 5.76 | 5.61 | 5.76 | 5.76 | -1.54% | - |
| Oct 20, 2026 | 5.61 | 5.85 | 5.61 | 5.85 | 5.85 | 1.12% | - |
| Oct 19, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 2.12% | - |
| Oct 16, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.09% | - |
| Oct 15, 2026 | 5.41 | 5.66 | 5.41 | 5.66 | 5.66 | -1.39% | 345 |
| Oct 14, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -3.53% | - |
| Oct 13, 2026 | 5.87 | 5.95 | 5.87 | 5.95 | 5.95 | 2.41% | - |
| Oct 12, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 5.83% | - |
| Oct 9, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.17% | - |
| Oct 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Oct 7, 2026 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | -3.91% | - |
| Oct 6, 2026 | 5.70 | 5.98 | 5.70 | 5.88 | 5.88 | 3.16% | 500 |
| Oct 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.38% | - |
| Oct 2, 2026 | 5.89 | 5.89 | 5.76 | 5.78 | 5.78 | 1.05% | 1,751 |
| Oct 1, 2026 | 5.61 | 5.72 | 5.61 | 5.72 | 5.72 | 1.78% | - |
| Sep 30, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -8.32% | - |
| Sep 29, 2026 | 5.71 | 6.13 | 5.71 | 6.13 | 6.13 | 3.03% | 700 |
| Sep 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.80% | 400 |
| Sep 25, 2026 | 6.10 | 6.19 | 6.10 | 6.19 | 6.19 | 0.57% | - |
| Sep 24, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -2.07% | 9 |
| Sep 23, 2026 | 6.62 | 6.62 | 6.28 | 6.28 | 6.28 | -5.49% | - |
| Sep 22, 2026 | 6.21 | 6.67 | 6.21 | 6.65 | 6.65 | 5.31% | 1,000 |
| Sep 21, 2026 | 6.11 | 6.31 | 6.11 | 6.31 | 6.31 | -0.63% | - |
| Sep 18, 2026 | 6.36 | 6.71 | 6.35 | 6.35 | 6.35 | -1.63% | 200 |
| Sep 17, 2026 | 5.98 | 6.46 | 5.98 | 6.46 | 6.46 | 5.30% | 200 |
| Sep 16, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.92% | - |
| Sep 15, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | - | - |
| Sep 14, 2026 | 6.34 | 6.34 | 6.20 | 6.25 | 6.25 | -3.18% | 400 |
| Sep 11, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.62% | - |
| Sep 10, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -7.61% | 3,130 |
| Sep 9, 2026 | 6.71 | 7.04 | 6.71 | 7.03 | 7.03 | 2.85% | 500 |
| Sep 8, 2026 | 6.88 | 6.88 | 6.84 | 6.84 | 6.84 | -0.29% | - |
| Sep 7, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.00% | - |
| Sep 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.03% | - |
| Sep 3, 2026 | 6.94 | 7.20 | 6.94 | 7.14 | 7.14 | -4.80% | 163 |
| Sep 2, 2026 | 6.88 | 7.50 | 6.88 | 7.50 | 7.50 | 3.81% | 260 |
| Sep 1, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.97% | - |
| Aug 31, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -5.87% | - |
| Aug 28, 2026 | 7.63 | 7.83 | 7.63 | 7.83 | 7.83 | -2.00% | 300 |
| Aug 27, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -2.98% | - |
| Aug 26, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 3.07% | - |
| Aug 25, 2026 | 7.91 | 7.99 | 7.91 | 7.99 | 7.99 | 9.00% | 400 |
| Aug 24, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -2.79% | - |
| Aug 21, 2026 | 7.28 | 7.66 | 7.28 | 7.54 | 7.54 | 5.97% | 1,092 |
| Aug 20, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.18% | - |
| Aug 19, 2026 | 6.22 | 7.20 | 6.22 | 7.20 | 7.20 | 11.63% | 1,390 |
| Aug 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -4.66% | - |
| Aug 17, 2026 | 6.72 | 6.80 | 6.72 | 6.77 | 6.77 | 3.52% | 890 |