NovaGold Resources Inc. (FRA:NGR)
Germany · Delayed Price · Currency is EUR 4.996
-0.179 (-3.46%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:NGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | - | -3.46% | - |
| Jul 27, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2.07% | - |
| Jul 24, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -5.94% | - |
| Jul 23, 2026 | 5.27 | 5.59 | 5.27 | 5.39 | 5.39 | 12.24% | 480 |
| Jul 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.91% | - |
| Jul 21, 2026 | 4.46 | 4.71 | 4.46 | 4.71 | 4.71 | 8.27% | - |
| Jul 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.25% | - |
| Jul 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.93% | - |
| Jul 16, 2026 | 4.79 | 4.79 | 4.68 | 4.68 | 4.68 | -7.29% | 50 |
| Jul 15, 2026 | 4.97 | 5.05 | 4.97 | 5.05 | 5.05 | 1.65% | 198 |
| Jul 14, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.84% | - |
| Jul 13, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -2.81% | - |
| Jul 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 3.35% | - |
| Jul 9, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -4.08% | - |
| Jul 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.94% | - |
| Jul 7, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -3.01% | - |
| Jul 6, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.18% | - |
| Jul 3, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.08% | - |
| Jul 2, 2026 | 5.19 | 5.57 | 5.19 | 5.57 | 5.57 | 10.96% | 40 |
| Jul 1, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.08% | - |
| Jun 30, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -5.84% | - |
| Jun 29, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 3.06% | - |
| Jun 26, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -2.79% | - |
| Jun 25, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -12.38% | - |
| Jun 24, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -3.69% | - |
| Jun 23, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -3.34% | - |
| Jun 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.64% | - |
| Jun 19, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -3.94% | - |
| Jun 18, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -5.55% | - |
| Jun 17, 2026 | 6.99 | 7.50 | 6.99 | 7.39 | 7.39 | 8.12% | 1,639 |
| Jun 16, 2026 | 6.82 | 6.84 | 6.82 | 6.84 | 6.84 | -0.94% | 200 |
| Jun 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 14.71% | - |
| Jun 12, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 4.97% | - |
| Jun 11, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -2.80% | - |
| Jun 10, 2026 | 6.04 | 6.05 | 5.90 | 5.90 | 5.90 | -8.39% | 705 |
| Jun 9, 2026 | 6.10 | 6.44 | 6.10 | 6.44 | 6.44 | 2.14% | 30 |
| Jun 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.63% | - |
| Jun 5, 2026 | 6.83 | 6.83 | 6.47 | 6.47 | 6.47 | -4.71% | 41 |
| Jun 4, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -2.30% | - |
| Jun 3, 2026 | 7.00 | 7.00 | 6.94 | 6.95 | 6.95 | -1.07% | 222 |
| Jun 2, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.68% | - |
| Jun 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.36% | - |
| May 29, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 3.79% | - |
| May 28, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -2.75% | - |
| May 27, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 3.36% | - |
| May 26, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.68% | 90 |
| May 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.56% | - |
| May 22, 2026 | 6.52 | 6.75 | 6.52 | 6.75 | 6.75 | 1.28% | 200 |
| May 21, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 3.82% | - |
| May 20, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -4.04% | - |