NovaGold Resources Inc. (FRA:NGR)
Germany · Delayed Price · Currency is EUR 8.24
+0.24 (3.07%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:NGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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% | - |