NovaGold Resources Inc. (FRA:NGR)
Germany · Delayed Price · Currency is EUR 6.35
-0.11 (-1.63%)
At close: Sep 18, 2026
FRA:NGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.28% | - |
| Aug 13, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.61% | - |
| Aug 12, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -4.19% | - |
| Aug 11, 2026 | 6.44 | 6.80 | 6.44 | 6.80 | 6.80 | 8.02% | 370 |
| Aug 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.75% | - |
| Aug 7, 2026 | 5.83 | 6.54 | 5.83 | 6.54 | 6.54 | 5.48% | 517 |
| Aug 6, 2026 | 5.85 | 6.20 | 5.85 | 6.20 | 6.20 | 5.17% | 837 |
| Aug 5, 2026 | 5.42 | 5.90 | 5.42 | 5.90 | 5.90 | 5.17% | 1,125 |
| Aug 4, 2026 | 5.00 | 5.61 | 5.00 | 5.61 | 5.61 | 13.55% | 4,739 |
| Aug 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.93% | - |
| Jul 31, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2.89% | - |
| Jul 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -7.19% | - |
| Jul 29, 2026 | 4.95 | 5.33 | 4.95 | 5.33 | 5.33 | 6.59% | 900 |
| Jul 28, 2026 | 5.00 | 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% | - |