NovaGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	17.32	18.29	17.09	18.20	18.20	5.14%	1,494,048
Feb 26, 2026	16.09	17.35	15.73	17.31	17.31	6.59%	786,667
Feb 25, 2026	16.17	16.56	15.66	16.24	16.24	1.50%	408,520
Feb 24, 2026	14.71	16.12	14.60	16.00	16.00	6.10%	477,162
Feb 23, 2026	14.90	15.34	14.81	15.08	15.08	2.10%	546,482
Feb 20, 2026	15.30	15.88	14.66	14.77	14.77	-3.65%	759,614
Feb 19, 2026	14.48	15.46	14.31	15.33	15.33	5.58%	674,090
Feb 18, 2026	14.31	14.59	14.09	14.52	14.52	3.79%	599,494
Feb 17, 2026	14.16	14.47	13.51	13.99	13.99	-4.37%	722,513
Feb 13, 2026	14.16	14.70	13.59	14.63	14.63	5.71%	476,903
Feb 12, 2026	15.79	16.16	13.83	13.84	13.84	-13.50%	807,610
Feb 11, 2026	14.93	16.01	14.58	16.00	16.00	13.15%	928,015
Feb 10, 2026	13.59	14.30	13.43	14.14	14.14	4.28%	418,257
Feb 9, 2026	12.71	13.84	12.65	13.56	13.56	7.96%	738,905
Feb 6, 2026	11.92	12.75	11.92	12.56	12.56	10.37%	980,103
Feb 5, 2026	11.80	12.18	11.26	11.38	11.38	-8.37%	624,104
Feb 4, 2026	12.79	12.80	11.83	12.42	12.42	-0.72%	875,111
Feb 3, 2026	12.47	12.57	11.94	12.51	12.51	7.29%	739,293
Feb 2, 2026	11.80	12.57	11.36	11.66	11.66	-1.77%	1,845,719
Jan 30, 2026	13.75	14.35	11.86	11.87	11.87	-19.91%	1,591,244
Jan 29, 2026	15.58	16.15	14.37	14.82	14.82	-3.33%	659,099
Jan 28, 2026	16.27	16.27	14.87	15.33	15.33	-3.95%	865,920
Jan 27, 2026	14.43	15.98	14.04	15.96	15.96	11.45%	1,072,186
Jan 26, 2026	13.93	14.79	13.51	14.32	14.32	5.53%	1,523,975
Jan 23, 2026	14.52	14.53	13.29	13.57	13.57	-6.15%	988,902
Jan 22, 2026	13.45	15.57	12.84	14.46	14.46	4.86%	1,139,002
Jan 21, 2026	14.46	14.51	13.68	13.79	13.79	-4.10%	551,579
Jan 20, 2026	14.58	14.58	14.09	14.38	14.38	-0.83%	623,701
Jan 19, 2026	14.25	14.50	14.06	14.50	14.50	4.09%	303,974
Jan 16, 2026	13.95	14.11	13.68	13.93	13.93	-0.78%	274,599
Jan 15, 2026	14.17	14.41	13.98	14.04	14.04	-2.30%	379,714
Jan 14, 2026	14.54	14.77	14.07	14.37	14.37	0.49%	477,395
Jan 13, 2026	14.38	14.47	14.15	14.30	14.30	0.49%	416,444
Jan 12, 2026	14.49	14.82	14.21	14.23	14.23	1.35%	492,461
Jan 9, 2026	14.06	14.38	13.82	14.04	14.04	0.43%	469,050
Jan 8, 2026	13.35	14.12	13.35	13.98	13.98	2.04%	306,583
Jan 7, 2026	13.40	13.71	12.84	13.70	13.70	-0.58%	343,957
Jan 6, 2026	13.51	13.80	13.32	13.78	13.78	3.22%	419,595
Jan 5, 2026	12.90	13.88	12.90	13.35	13.35	5.87%	573,840
Jan 2, 2026	12.98	12.98	12.25	12.61	12.61	-1.48%	341,289
Dec 31, 2025	12.84	13.02	12.74	12.80	12.80	-0.93%	223,590
Dec 30, 2025	13.29	13.30	12.87	12.92	12.92	-0.46%	242,023
Dec 29, 2025	13.09	13.30	12.80	12.98	12.98	-4.56%	387,824
Dec 24, 2025	13.85	13.85	13.38	13.60	13.60	-1.73%	150,782
Dec 23, 2025	13.96	13.97	13.64	13.84	13.84	-0.29%	332,172
Dec 22, 2025	14.08	14.12	13.64	13.88	13.88	1.39%	657,634
Dec 19, 2025	13.28	13.92	13.28	13.69	13.69	3.24%	632,935
Dec 18, 2025	13.51	13.73	13.19	13.26	13.26	-1.92%	413,569
Dec 17, 2025	13.44	13.66	13.28	13.52	13.52	1.58%	414,801
Dec 16, 2025	13.51	13.75	13.16	13.31	13.31	-1.70%	306,171