NovaGold Resources Inc. (TSX:NG)
Canada
· Delayed Price · Currency is CAD 4.330
-0.250 (-5.46%)
Feb 21, 2025, 4:00 PM EST
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.56 | 4.58 | 4.30 | 4.33 | 4.33 | -5.46% | 275,854 |
| 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 |
| Jan 16, 2025 | 4.80 | 4.84 | 4.67 | 4.76 | 4.76 | -0.21% | 180,312 |
| Jan 15, 2025 | 4.82 | 4.84 | 4.73 | 4.77 | 4.77 | 0.85% | 133,144 |
| Jan 14, 2025 | 4.68 | 4.77 | 4.59 | 4.73 | 4.73 | 1.28% | 137,924 |
| Jan 13, 2025 | 4.93 | 4.94 | 4.67 | 4.67 | 4.67 | -6.60% | 161,600 |
| Jan 10, 2025 | 4.95 | 5.11 | 4.82 | 5.00 | 5.00 | 0.40% | 147,600 |
| Jan 9, 2025 | 4.92 | 5.02 | 4.92 | 4.98 | 4.98 | 2.05% | 42,100 |
| Jan 8, 2025 | 4.82 | 4.89 | 4.79 | 4.88 | 4.88 | 1.24% | 119,500 |
| Jan 7, 2025 | 4.78 | 4.96 | 4.77 | 4.82 | 4.82 | 2.34% | 217,800 |
| Jan 6, 2025 | 4.88 | 4.95 | 4.71 | 4.71 | 4.71 | -4.46% | 250,500 |
| Jan 3, 2025 | 4.91 | 4.97 | 4.85 | 4.93 | 4.93 | -0.80% | 129,100 |
| Jan 2, 2025 | 4.88 | 5.06 | 4.81 | 4.97 | 4.97 | 3.33% | 189,918 |
| Dec 31, 2024 | 4.68 | 4.83 | 4.67 | 4.81 | 4.81 | 2.56% | 141,300 |
| Dec 30, 2024 | 4.80 | 4.80 | 4.57 | 4.69 | 4.69 | -2.70% | 136,100 |
| Dec 27, 2024 | 4.72 | 4.82 | 4.68 | 4.82 | 4.82 | 1.90% | 110,937 |
| Dec 24, 2024 | 4.72 | 4.78 | 4.69 | 4.73 | 4.73 | 0.85% | 39,725 |
| Dec 23, 2024 | 4.74 | 4.86 | 4.66 | 4.69 | 4.69 | -1.68% | 99,443 |
| Dec 20, 2024 | 4.69 | 4.85 | 4.69 | 4.77 | 4.77 | 0.85% | 334,400 |
| 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 |