NovaGold Resources Inc. (TSX:NG)
Canada
· Delayed Price · Currency is CAD 4.220
-0.200 (-4.52%)
Mar 28, 2025, 4:00 PM EST
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.46 | 4.46 | 4.12 | 4.22 | 4.22 | -4.52% | 373,379 |
| Mar 27, 2025 | 4.42 | 4.48 | 4.35 | 4.42 | 4.42 | 1.61% | 232,300 |
| Mar 26, 2025 | 4.46 | 4.55 | 4.35 | 4.35 | 4.35 | -1.81% | 242,500 |
| Mar 25, 2025 | 4.72 | 4.78 | 4.42 | 4.43 | 4.43 | -4.73% | 450,734 |
| Mar 24, 2025 | 4.86 | 4.93 | 4.64 | 4.65 | 4.65 | -4.12% | 181,100 |
| Mar 21, 2025 | 4.86 | 4.94 | 4.78 | 4.85 | 4.85 | -1.02% | 428,742 |
| Mar 20, 2025 | 4.80 | 5.02 | 4.77 | 4.90 | 4.90 | 0.62% | 171,539 |
| Mar 19, 2025 | 4.69 | 4.89 | 4.66 | 4.87 | 4.87 | 3.40% | 221,700 |
| Mar 18, 2025 | 4.88 | 4.95 | 4.65 | 4.71 | 4.71 | -2.08% | 327,443 |
| Mar 17, 2025 | 4.79 | 4.86 | 4.72 | 4.81 | 4.81 | -0.21% | 171,300 |
| Mar 14, 2025 | 5.08 | 5.10 | 4.79 | 4.82 | 4.82 | -3.60% | 240,213 |
| Mar 13, 2025 | 4.72 | 5.04 | 4.72 | 5.00 | 5.00 | 6.61% | 296,700 |
| Mar 12, 2025 | 4.73 | 4.76 | 4.55 | 4.69 | 4.69 | -0.64% | 221,200 |
| Mar 11, 2025 | 4.80 | 4.90 | 4.72 | 4.72 | 4.72 | 0.21% | 248,144 |
| Mar 10, 2025 | 5.06 | 5.08 | 4.70 | 4.71 | 4.71 | -7.83% | 238,500 |
| Mar 7, 2025 | 4.81 | 5.17 | 4.79 | 5.11 | 5.11 | 6.24% | 433,333 |
| Mar 6, 2025 | 4.69 | 4.83 | 4.69 | 4.81 | 4.81 | 1.05% | 364,727 |
| Mar 5, 2025 | 4.47 | 4.83 | 4.47 | 4.76 | 4.76 | 6.01% | 395,800 |
| Mar 4, 2025 | 4.46 | 4.52 | 4.40 | 4.49 | 4.49 | 1.81% | 230,227 |
| Mar 3, 2025 | 4.46 | 4.50 | 4.35 | 4.41 | 4.41 | 1.15% | 148,748 |
| Feb 28, 2025 | 4.18 | 4.36 | 4.18 | 4.36 | 4.36 | 2.59% | 223,900 |
| Feb 27, 2025 | 4.33 | 4.34 | 4.24 | 4.25 | 4.25 | -2.52% | 147,900 |
| Feb 26, 2025 | 4.26 | 4.38 | 4.23 | 4.36 | 4.36 | 1.87% | 193,900 |
| Feb 25, 2025 | 4.22 | 4.29 | 4.17 | 4.28 | 4.28 | 0.23% | 184,000 |
| Feb 24, 2025 | 4.38 | 4.38 | 4.11 | 4.27 | 4.27 | -1.39% | 333,732 |
| Feb 21, 2025 | 4.56 | 4.58 | 4.30 | 4.33 | 4.33 | -5.46% | 275,900 |
| Feb 20, 2025 | 4.54 | 4.66 | 4.49 | 4.58 | 4.58 | 1.33% | 254,026 |
| Feb 19, 2025 | 4.57 | 4.61 | 4.44 | 4.52 | 4.52 | -1.09% | 300,948 |
| Feb 18, 2025 | 4.48 | 4.59 | 4.47 | 4.57 | 4.57 | 2.24% | 236,400 |
| Feb 14, 2025 | 4.79 | 4.81 | 4.47 | 4.47 | 4.47 | -6.29% | 255,400 |
| Feb 13, 2025 | 4.73 | 4.77 | 4.61 | 4.77 | 4.77 | 1.92% | 223,500 |
| Feb 12, 2025 | 4.48 | 4.69 | 4.48 | 4.68 | 4.68 | 4.00% | 259,310 |
| Feb 11, 2025 | 4.61 | 4.69 | 4.49 | 4.50 | 4.50 | -3.23% | 193,000 |
| Feb 10, 2025 | 4.67 | 4.68 | 4.49 | 4.65 | 4.65 | 2.65% | 337,200 |
| Feb 7, 2025 | 4.76 | 4.78 | 4.49 | 4.53 | 4.53 | -4.63% | 401,427 |
| Feb 6, 2025 | 4.59 | 4.84 | 4.52 | 4.75 | 4.75 | 3.04% | 549,800 |
| Feb 5, 2025 | 4.64 | 4.75 | 4.57 | 4.61 | 4.61 | - | 402,534 |
| Feb 4, 2025 | 4.67 | 4.67 | 4.49 | 4.61 | 4.61 | -0.65% | 180,136 |
| Feb 3, 2025 | 4.52 | 4.77 | 4.52 | 4.64 | 4.64 | 2.20% | 223,604 |
| Jan 31, 2025 | 4.58 | 4.64 | 4.50 | 4.54 | 4.54 | - | 262,029 |
| Jan 30, 2025 | 4.51 | 4.68 | 4.50 | 4.54 | 4.54 | 2.48% | 219,830 |
| Jan 29, 2025 | 4.41 | 4.52 | 4.35 | 4.43 | 4.43 | 0.45% | 161,526 |
| Jan 28, 2025 | 4.35 | 4.45 | 4.30 | 4.41 | 4.41 | 1.61% | 154,200 |
| Jan 27, 2025 | 4.26 | 4.34 | 4.15 | 4.34 | 4.34 | 0.70% | 190,417 |
| Jan 24, 2025 | 4.54 | 4.66 | 4.16 | 4.31 | 4.31 | -4.43% | 490,616 |
| Jan 23, 2025 | 4.55 | 4.79 | 4.48 | 4.51 | 4.51 | -1.96% | 498,000 |
| Jan 22, 2025 | 4.77 | 4.78 | 4.60 | 4.60 | 4.60 | -2.95% | 350,944 |
| Jan 21, 2025 | 4.77 | 4.80 | 4.68 | 4.74 | 4.74 | -0.63% | 240,500 |
| Jan 20, 2025 | 4.71 | 4.80 | 4.69 | 4.77 | 4.77 | 0.21% | 71,700 |
| Jan 17, 2025 | 4.74 | 4.76 | 4.69 | 4.76 | 4.76 | - | 139,100 |