NovaGold Resources Inc. (TSX: NG)
Canada
· Delayed Price · Currency is CAD 4.770
+0.040 (0.85%)
Dec 20, 2024, 4:00 PM EST
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.69 | 4.85 | 4.69 | 4.77 | 4.77 | 0.85% | 334,355 |
| Dec 19, 2024 | 4.78 | 4.86 | 4.72 | 4.73 | 4.73 | -1.05% | 166,900 |
| Dec 18, 2024 | 4.79 | 4.86 | 4.72 | 4.78 | 4.78 | -1.04% | 259,200 |
| Dec 17, 2024 | 4.80 | 4.98 | 4.80 | 4.83 | 4.83 | -1.02% | 137,200 |
| Dec 16, 2024 | 4.87 | 4.93 | 4.78 | 4.88 | 4.88 | 0.21% | 159,700 |
| Dec 13, 2024 | 5.00 | 5.01 | 4.83 | 4.87 | 4.87 | -3.94% | 148,309 |
| Dec 12, 2024 | 5.29 | 5.33 | 5.06 | 5.07 | 5.07 | -6.80% | 181,900 |
| Dec 11, 2024 | 4.99 | 5.49 | 4.98 | 5.44 | 5.44 | 9.24% | 277,800 |
| Dec 10, 2024 | 5.00 | 5.04 | 4.92 | 4.98 | 4.98 | 1.63% | 163,700 |
| Dec 9, 2024 | 4.99 | 5.18 | 4.88 | 4.90 | 4.90 | 1.45% | 348,213 |
| Dec 6, 2024 | 4.92 | 4.94 | 4.81 | 4.83 | 4.83 | -1.83% | 133,400 |
| Dec 5, 2024 | 5.09 | 5.14 | 4.89 | 4.92 | 4.92 | -2.96% | 153,416 |
| Dec 4, 2024 | 5.38 | 5.38 | 5.01 | 5.07 | 5.07 | -3.80% | 154,500 |
| Dec 3, 2024 | 5.03 | 5.33 | 5.01 | 5.27 | 5.27 | 5.61% | 253,133 |
| Dec 2, 2024 | 5.11 | 5.14 | 4.98 | 4.99 | 4.99 | -3.11% | 93,600 |
| Nov 29, 2024 | 5.10 | 5.22 | 5.08 | 5.15 | 5.15 | 1.78% | 137,200 |
| Nov 28, 2024 | 5.09 | 5.11 | 5.03 | 5.06 | 5.06 | 0.20% | 37,109 |
| Nov 27, 2024 | 5.07 | 5.16 | 5.02 | 5.05 | 5.05 | 0.40% | 91,300 |
| Nov 26, 2024 | 4.97 | 5.05 | 4.93 | 5.03 | 5.03 | 1.62% | 170,045 |
| Nov 25, 2024 | 4.94 | 5.04 | 4.89 | 4.95 | 4.95 | -2.37% | 235,420 |
| Nov 22, 2024 | 5.07 | 5.15 | 5.02 | 5.07 | 5.07 | 0.40% | 102,438 |
| Nov 21, 2024 | 5.07 | 5.10 | 4.90 | 5.05 | 5.05 | 0.20% | 187,900 |
| Nov 20, 2024 | 5.07 | 5.15 | 4.98 | 5.04 | 5.04 | -0.98% | 152,840 |
| Nov 19, 2024 | 4.98 | 5.11 | 4.84 | 5.09 | 5.09 | 3.04% | 169,800 |
| Nov 18, 2024 | 4.92 | 5.14 | 4.87 | 4.94 | 4.94 | 3.35% | 266,100 |
| Nov 15, 2024 | 4.92 | 5.05 | 4.67 | 4.78 | 4.78 | -2.65% | 223,700 |
| Nov 14, 2024 | 4.57 | 5.03 | 4.57 | 4.91 | 4.91 | 6.05% | 421,500 |
| Nov 13, 2024 | 4.67 | 4.71 | 4.61 | 4.63 | 4.63 | 0.87% | 196,700 |
| Nov 12, 2024 | 4.57 | 4.74 | 4.53 | 4.59 | 4.59 | -1.50% | 188,600 |
| Nov 11, 2024 | 4.51 | 4.70 | 4.51 | 4.66 | 4.66 | -2.51% | 293,600 |
| Nov 8, 2024 | 4.75 | 4.79 | 4.62 | 4.78 | 4.78 | - | 270,647 |
| Nov 7, 2024 | 4.75 | 4.84 | 4.66 | 4.78 | 4.78 | 1.06% | 479,216 |
| Nov 6, 2024 | 4.59 | 4.80 | 4.53 | 4.73 | 4.73 | -2.47% | 693,030 |
| Nov 5, 2024 | 4.89 | 4.98 | 4.79 | 4.85 | 4.85 | -0.82% | 187,549 |
| Nov 4, 2024 | 4.84 | 4.89 | 4.75 | 4.89 | 4.89 | 1.87% | 160,200 |
| Nov 1, 2024 | 4.83 | 4.88 | 4.78 | 4.80 | 4.80 | -0.21% | 164,716 |
| Oct 31, 2024 | 5.05 | 5.07 | 4.80 | 4.81 | 4.81 | -6.60% | 303,309 |
| Oct 30, 2024 | 5.24 | 5.24 | 5.08 | 5.15 | 5.15 | -1.15% | 162,700 |
| Oct 29, 2024 | 5.08 | 5.30 | 5.08 | 5.21 | 5.21 | 3.17% | 221,735 |
| Oct 28, 2024 | 5.00 | 5.08 | 4.99 | 5.05 | 5.05 | 0.80% | 149,300 |
| Oct 25, 2024 | 5.11 | 5.17 | 5.01 | 5.01 | 5.01 | -2.53% | 154,629 |
| Oct 24, 2024 | 5.10 | 5.27 | 4.95 | 5.14 | 5.14 | -1.53% | 320,923 |
| Oct 23, 2024 | 5.35 | 5.35 | 5.17 | 5.22 | 5.22 | -3.69% | 164,100 |
| Oct 22, 2024 | 5.35 | 5.44 | 5.33 | 5.42 | 5.42 | 1.69% | 166,430 |
| Oct 21, 2024 | 5.34 | 5.38 | 5.14 | 5.33 | 5.33 | 1.91% | 230,400 |
| Oct 18, 2024 | 5.02 | 5.30 | 5.02 | 5.23 | 5.23 | 5.02% | 444,549 |
| Oct 17, 2024 | 4.93 | 5.02 | 4.86 | 4.98 | 4.98 | 1.43% | 163,308 |
| Oct 16, 2024 | 5.03 | 5.05 | 4.90 | 4.91 | 4.91 | -1.01% | 134,204 |
| Oct 15, 2024 | 4.86 | 4.96 | 4.83 | 4.96 | 4.96 | 3.33% | 366,600 |
| Oct 11, 2024 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | 0.84% | 214,142 |
| Oct 10, 2024 | 4.68 | 4.80 | 4.61 | 4.76 | 4.76 | 2.37% | 303,000 |
| Oct 9, 2024 | 4.57 | 4.65 | 4.49 | 4.65 | 4.65 | 0.87% | 287,000 |
| Oct 8, 2024 | 4.54 | 4.63 | 4.50 | 4.61 | 4.61 | 1.32% | 210,900 |
| Oct 7, 2024 | 4.67 | 4.74 | 4.50 | 4.55 | 4.55 | -2.57% | 464,900 |
| Oct 4, 2024 | 4.95 | 4.98 | 4.64 | 4.67 | 4.67 | -5.27% | 352,521 |
| Oct 3, 2024 | 5.47 | 5.47 | 4.90 | 4.93 | 4.93 | -12.74% | 535,836 |
| Oct 2, 2024 | 5.55 | 5.68 | 5.50 | 5.65 | 5.65 | 0.53% | 172,814 |
| Oct 1, 2024 | 5.62 | 5.67 | 5.54 | 5.62 | 5.62 | 0.90% | 227,301 |
| Sep 30, 2024 | 5.60 | 5.64 | 5.42 | 5.57 | 5.57 | -2.11% | 237,505 |
| Sep 27, 2024 | 5.86 | 5.92 | 5.65 | 5.69 | 5.69 | -3.23% | 194,400 |
| Sep 26, 2024 | 5.91 | 6.02 | 5.82 | 5.88 | 5.88 | 0.51% | 254,520 |
| Sep 25, 2024 | 5.85 | 5.91 | 5.80 | 5.85 | 5.85 | -0.17% | 102,782 |
| Sep 24, 2024 | 5.73 | 5.91 | 5.61 | 5.86 | 5.86 | 3.17% | 159,996 |
| Sep 23, 2024 | 5.78 | 5.87 | 5.67 | 5.68 | 5.68 | -1.22% | 131,900 |
| Sep 20, 2024 | 5.85 | 5.97 | 5.73 | 5.75 | 5.75 | -0.17% | 356,915 |
| Sep 19, 2024 | 5.84 | 5.88 | 5.70 | 5.76 | 5.76 | 1.77% | 156,800 |
| Sep 18, 2024 | 5.80 | 6.02 | 5.65 | 5.66 | 5.66 | -1.91% | 244,700 |
| Sep 17, 2024 | 5.85 | 5.92 | 5.76 | 5.77 | 5.77 | -1.54% | 144,800 |
| Sep 16, 2024 | 6.11 | 6.11 | 5.84 | 5.86 | 5.86 | -4.09% | 188,000 |
| Sep 13, 2024 | 6.08 | 6.20 | 6.02 | 6.11 | 6.11 | 2.35% | 250,047 |
| Sep 12, 2024 | 5.53 | 6.03 | 5.53 | 5.97 | 5.97 | 10.35% | 229,109 |
| Sep 11, 2024 | 5.21 | 5.43 | 5.15 | 5.41 | 5.41 | 3.05% | 108,146 |
| Sep 10, 2024 | 5.08 | 5.25 | 5.00 | 5.25 | 5.25 | 3.75% | 200,539 |
| Sep 9, 2024 | 5.06 | 5.14 | 5.00 | 5.06 | 5.06 | 1.20% | 183,641 |
| Sep 6, 2024 | 5.17 | 5.19 | 4.95 | 5.00 | 5.00 | -3.47% | 201,808 |
| Sep 5, 2024 | 5.37 | 5.42 | 5.18 | 5.18 | 5.18 | -1.52% | 171,810 |
| Sep 4, 2024 | 5.33 | 5.49 | 5.26 | 5.26 | 5.26 | -2.41% | 112,729 |
| Sep 3, 2024 | 5.57 | 5.69 | 5.36 | 5.39 | 5.39 | -5.60% | 270,602 |
| Aug 30, 2024 | 5.74 | 5.80 | 5.66 | 5.71 | 5.71 | -0.87% | 263,041 |
| Aug 29, 2024 | 5.63 | 5.82 | 5.61 | 5.76 | 5.76 | 3.04% | 149,600 |
| Aug 28, 2024 | 5.68 | 5.70 | 5.57 | 5.59 | 5.59 | -2.95% | 219,040 |
| Aug 27, 2024 | 5.87 | 5.87 | 5.69 | 5.76 | 5.76 | -3.03% | 233,520 |
| Aug 26, 2024 | 6.04 | 6.12 | 5.89 | 5.94 | 5.94 | -0.67% | 160,200 |
| Aug 23, 2024 | 5.95 | 6.07 | 5.89 | 5.98 | 5.98 | 1.01% | 223,300 |
| Aug 22, 2024 | 6.18 | 6.18 | 5.87 | 5.92 | 5.92 | -5.13% | 229,700 |
| Aug 21, 2024 | 6.27 | 6.29 | 6.10 | 6.24 | 6.24 | -0.64% | 209,500 |
| Aug 20, 2024 | 6.49 | 6.50 | 6.27 | 6.28 | 6.28 | -2.03% | 165,528 |
| Aug 19, 2024 | 6.26 | 6.46 | 6.26 | 6.41 | 6.41 | 2.23% | 125,033 |
| Aug 16, 2024 | 6.26 | 6.30 | 6.14 | 6.27 | 6.27 | 1.46% | 161,500 |
| Aug 15, 2024 | 6.07 | 6.22 | 5.99 | 6.18 | 6.18 | 2.32% | 132,906 |
| Aug 14, 2024 | 6.07 | 6.09 | 5.87 | 6.04 | 6.04 | -1.47% | 273,447 |
| Aug 13, 2024 | 6.07 | 6.21 | 6.03 | 6.13 | 6.13 | 1.32% | 219,131 |
| Aug 12, 2024 | 5.74 | 6.10 | 5.71 | 6.05 | 6.05 | 6.14% | 210,500 |
| Aug 9, 2024 | 5.70 | 5.76 | 5.62 | 5.70 | 5.70 | 0.35% | 208,900 |
| Aug 8, 2024 | 5.73 | 5.79 | 5.66 | 5.68 | 5.68 | 0.18% | 182,900 |
| Aug 7, 2024 | 6.19 | 6.25 | 5.65 | 5.67 | 5.67 | -6.74% | 670,300 |
| Aug 6, 2024 | 5.91 | 6.13 | 5.79 | 6.08 | 6.08 | -2.56% | 269,742 |
| Aug 2, 2024 | 6.61 | 6.64 | 6.21 | 6.24 | 6.24 | -4.59% | 310,200 |
| Aug 1, 2024 | 6.57 | 6.63 | 6.45 | 6.54 | 6.54 | -0.76% | 241,000 |
| Jul 31, 2024 | 6.64 | 6.69 | 6.52 | 6.59 | 6.59 | 0.92% | 355,300 |