NovaGold Resources Inc. (TSX:NG)
Canada
· Delayed Price · Currency is CAD 4.830
-0.170 (-3.40%)
May 27, 2025, 2:27 PM EDT
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 4.89 | 4.91 | 4.71 | 4.83 | 4.83 | -3.40% | 426,874 |
| May 26, 2025 | 4.90 | 5.04 | 4.90 | 5.00 | 5.00 | 1.83% | 143,057 |
| May 23, 2025 | 5.06 | 5.06 | 4.86 | 4.91 | 4.91 | -2.00% | 459,900 |
| May 22, 2025 | 4.97 | 5.12 | 4.97 | 5.01 | 5.01 | 1.01% | 488,404 |
| May 21, 2025 | 5.14 | 5.18 | 4.87 | 4.96 | 4.96 | -3.50% | 652,300 |
| May 20, 2025 | 5.12 | 5.22 | 5.07 | 5.14 | 5.14 | 2.19% | 384,300 |
| May 16, 2025 | 4.83 | 5.07 | 4.82 | 5.03 | 5.03 | 1.00% | 323,004 |
| May 15, 2025 | 4.96 | 4.99 | 4.76 | 4.98 | 4.98 | 0.61% | 544,000 |
| May 14, 2025 | 4.76 | 4.96 | 4.71 | 4.95 | 4.95 | 1.64% | 780,700 |
| May 13, 2025 | 4.82 | 5.02 | 4.82 | 4.87 | 4.87 | 1.04% | 490,635 |
| May 12, 2025 | 5.14 | 5.30 | 4.72 | 4.82 | 4.82 | -9.06% | 2,185,400 |
| May 9, 2025 | 5.29 | 5.42 | 5.23 | 5.30 | 5.30 | 1.15% | 600,100 |
| May 8, 2025 | 5.50 | 5.62 | 5.19 | 5.24 | 5.24 | -3.14% | 762,400 |
| May 7, 2025 | 5.68 | 5.90 | 5.27 | 5.41 | 5.41 | -6.72% | 903,808 |
| May 6, 2025 | 5.83 | 5.86 | 5.65 | 5.80 | 5.80 | 1.75% | 401,000 |
| May 5, 2025 | 5.85 | 6.00 | 5.69 | 5.70 | 5.70 | 0.18% | 400,481 |
| May 2, 2025 | 5.81 | 5.88 | 5.65 | 5.69 | 5.69 | -1.39% | 275,906 |
| May 1, 2025 | 5.70 | 5.93 | 5.65 | 5.77 | 5.77 | -1.37% | 349,214 |
| Apr 30, 2025 | 5.90 | 6.10 | 5.65 | 5.85 | 5.85 | -2.34% | 602,947 |
| Apr 29, 2025 | 5.95 | 6.04 | 5.81 | 5.99 | 5.99 | -0.50% | 501,500 |
| Apr 28, 2025 | 6.20 | 6.20 | 5.79 | 6.02 | 6.02 | -2.11% | 548,841 |
| Apr 25, 2025 | 6.73 | 6.81 | 6.04 | 6.15 | 6.15 | -10.74% | 800,200 |
| Apr 24, 2025 | 6.60 | 6.94 | 6.40 | 6.89 | 6.89 | 6.49% | 875,900 |
| Apr 23, 2025 | 5.76 | 6.99 | 5.76 | 6.47 | 6.47 | 7.83% | 1,429,800 |
| Apr 22, 2025 | 4.65 | 6.31 | 4.58 | 6.00 | 6.00 | 39.21% | 1,599,408 |
| Apr 21, 2025 | 4.20 | 4.34 | 4.16 | 4.31 | 4.31 | 4.61% | 278,502 |
| Apr 17, 2025 | 4.12 | 4.22 | 4.01 | 4.12 | 4.12 | -1.90% | 201,315 |
| Apr 16, 2025 | 4.19 | 4.29 | 4.15 | 4.20 | 4.20 | 3.96% | 269,600 |
| Apr 15, 2025 | 3.96 | 4.08 | 3.95 | 4.04 | 4.04 | 2.54% | 139,343 |
| Apr 14, 2025 | 3.85 | 4.16 | 3.85 | 3.94 | 3.94 | 1.29% | 221,244 |
| Apr 11, 2025 | 3.63 | 4.02 | 3.61 | 3.89 | 3.89 | 10.83% | 489,926 |
| Apr 10, 2025 | 3.54 | 3.65 | 3.50 | 3.51 | 3.51 | -1.13% | 354,200 |
| Apr 9, 2025 | 3.34 | 3.58 | 3.22 | 3.55 | 3.55 | 9.57% | 579,609 |
| Apr 8, 2025 | 3.81 | 3.81 | 3.23 | 3.24 | 3.24 | -11.72% | 500,300 |
| Apr 7, 2025 | 3.59 | 3.91 | 3.54 | 3.67 | 3.67 | -1.08% | 459,539 |
| Apr 4, 2025 | 3.99 | 4.02 | 3.64 | 3.71 | 3.71 | -6.78% | 473,400 |
| Apr 3, 2025 | 3.96 | 4.11 | 3.96 | 3.98 | 3.98 | -5.46% | 283,600 |
| Apr 2, 2025 | 4.21 | 4.26 | 4.08 | 4.21 | 4.21 | -0.94% | 329,900 |
| Apr 1, 2025 | 4.25 | 4.46 | 4.10 | 4.25 | 4.25 | 1.19% | 321,900 |
| Mar 31, 2025 | 4.28 | 4.28 | 4.05 | 4.20 | 4.20 | -0.47% | 280,200 |
| Mar 28, 2025 | 4.46 | 4.46 | 4.12 | 4.22 | 4.22 | -4.52% | 373,400 |
| 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 |