NovaGold Resources Inc. (FRA:NGR)
Germany · Delayed Price · Currency is EUR 6.95
-0.08 (-1.07%)
Last updated: Jun 3, 2026, 6:50 PM CET
FRA:NGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.00 | 7.00 | 6.94 | 6.94 | - | -1.21% | - |
| 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% | - |
| 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 |