NovaGold Resources Inc. (FRA:NGR)
Germany · Delayed Price · Currency is EUR 5.23
-0.15 (-2.79%)
At close: Jun 26, 2026
FRA:NGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.98% | - |
| May 18, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -2.36% | - |
| May 15, 2026 | 7.34 | 7.34 | 6.99 | 6.99 | 6.99 | -7.66% | - |
| May 14, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.39% | - |
| May 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.52% | - |
| May 12, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 6.11% | - |
| May 11, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.19% | - |
| May 8, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -10.50% | - |
| May 7, 2026 | 7.57 | 7.95 | 7.57 | 7.95 | 7.95 | 17.78% | 1,000 |
| May 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.35% | - |
| May 5, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.82% | - |
| May 4, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 2.28% | - |
| Apr 30, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -3.81% | - |
| Apr 29, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -4.88% | - |
| Apr 28, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.07% | - |
| Apr 27, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -3.10% | - |
| Apr 24, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -3.89% | - |
| Apr 23, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -2.16% | - |
| Apr 22, 2026 | 8.15 | 8.15 | 7.88 | 7.88 | 7.88 | -11.61% | 550 |
| Apr 21, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -3.47% | - |
| Apr 20, 2026 | 9.05 | 9.24 | 8.97 | 9.24 | 9.24 | 9.61% | 1,350 |
| Apr 17, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.57% | - |