NovaGold Resources Inc. (FRA:NGR)
Germany · Delayed Price · Currency is EUR 7.41
-0.30 (-3.89%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:NGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Apr 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.13% | - |
| Apr 15, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 2.94% | - |
| Apr 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.42% | - |
| Apr 13, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.83% | - |
| Apr 10, 2026 | 7.84 | 7.87 | 7.84 | 7.87 | 7.87 | 1.22% | 100 |
| Apr 9, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -5.81% | - |
| Apr 8, 2026 | 8.05 | 8.26 | 8.05 | 8.26 | 8.26 | 7.56% | 1,500 |
| Apr 7, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 4.14% | - |
| Apr 2, 2026 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | -8.62% | 500 |
| Apr 1, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 6.33% | 150 |
| Mar 31, 2026 | 6.94 | 7.59 | 6.94 | 7.59 | 7.59 | 4.62% | 500 |
| Mar 30, 2026 | 6.96 | 7.25 | 6.96 | 7.25 | 7.25 | 8.94% | - |
| Mar 27, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -2.92% | - |
| Mar 26, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -3.11% | 150 |
| Mar 25, 2026 | 7.14 | 7.50 | 7.08 | 7.08 | 7.08 | 3.44% | 530 |
| Mar 24, 2026 | 6.80 | 6.84 | 6.80 | 6.84 | 6.84 | 17.73% | 100 |
| Mar 23, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -13.99% | 500 |
| Mar 20, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.82% | - |
| Mar 19, 2026 | 7.30 | 7.30 | 6.88 | 6.88 | 6.88 | -8.69% | 1,500 |
| Mar 18, 2026 | 8.26 | 8.39 | 7.54 | 7.54 | 7.54 | -13.59% | 105 |
| Mar 17, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -2.57% | - |
| Mar 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -7.64% | - |
| Mar 13, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | - |
| Mar 12, 2026 | 9.96 | 9.96 | 9.69 | 9.69 | 9.69 | -5.74% | 200 |
| Mar 11, 2026 | 10.41 | 10.41 | 10.28 | 10.28 | 10.28 | 0.98% | 240 |
| Mar 10, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.55% | - |
| Mar 9, 2026 | 10.28 | 10.34 | 10.28 | 10.34 | 10.34 | 0.19% | 5 |
| Mar 6, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -6.94% | - |
| Mar 5, 2026 | 10.81 | 11.09 | 10.81 | 11.09 | 11.09 | -0.09% | 100 |
| Mar 4, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -9.61% | - |
| Mar 3, 2026 | 11.90 | 12.28 | 11.90 | 12.28 | 12.28 | 4.07% | 2,500 |
| Mar 2, 2026 | 11.67 | 11.80 | 11.67 | 11.80 | 11.80 | 9.36% | 651 |
| Feb 27, 2026 | 10.63 | 10.79 | 10.63 | 10.79 | 10.79 | 7.36% | 200 |
| Feb 26, 2026 | 10.01 | 10.17 | 10.01 | 10.05 | 10.05 | 0.40% | 550 |
| Feb 25, 2026 | 9.85 | 10.01 | 9.85 | 10.01 | 10.01 | 8.80% | 5 |
| Feb 24, 2026 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | 1.10% | 250 |
| Feb 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.70% | - |
| Feb 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.12% | - |
| Feb 19, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.12% | - |
| Feb 18, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.48% | - |
| Feb 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.28% | - |
| Feb 16, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 4.35% | - |
| Feb 13, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -6.35% | - |
| Feb 12, 2026 | 9.67 | 9.96 | 9.22 | 9.22 | 9.22 | -3.20% | 650 |
| Feb 11, 2026 | 8.73 | 9.73 | 8.73 | 9.52 | 9.52 | 14.70% | 530 |