NovaGold Resources Inc. (TSX:NG)
Canada · Delayed Price · Currency is CAD 11.50
+0.19 (1.68%)
Sep 3, 2026, 4:00 PM EST
NovaGold Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11.86 | 11.89 | 11.30 | 11.50 | - | 1.68% | 486,303 |
| Sep 2, 2026 | 11.53 | 11.86 | 11.22 | 11.31 | 11.31 | 1.53% | 560,784 |
| Sep 1, 2026 | 11.40 | 11.70 | 11.10 | 11.14 | 11.14 | -6.54% | 565,031 |
| Aug 31, 2026 | 12.09 | 12.17 | 11.78 | 11.92 | 11.92 | -2.21% | 717,712 |
| Aug 28, 2026 | 12.70 | 12.87 | 12.03 | 12.19 | 12.19 | -3.64% | 654,587 |
| Aug 27, 2026 | 12.87 | 12.97 | 12.56 | 12.65 | 12.65 | -1.86% | 792,711 |
| Aug 26, 2026 | 13.23 | 13.68 | 12.88 | 12.89 | 12.89 | -4.45% | 928,613 |
| Aug 25, 2026 | 12.75 | 13.56 | 12.75 | 13.49 | 13.49 | 4.17% | 950,621 |
| Aug 24, 2026 | 12.33 | 13.19 | 12.25 | 12.95 | 12.95 | 7.74% | 1,330,353 |
| Aug 21, 2026 | 12.29 | 12.34 | 11.93 | 12.02 | 12.02 | 0.75% | 507,236 |
| Aug 20, 2026 | 11.49 | 11.97 | 11.48 | 11.93 | 11.93 | 2.23% | 794,219 |
| Aug 19, 2026 | 10.87 | 11.70 | 10.87 | 11.67 | 11.67 | 13.19% | 867,320 |
| Aug 18, 2026 | 10.51 | 10.67 | 10.30 | 10.31 | 10.31 | -4.09% | 292,292 |
| Aug 17, 2026 | 11.15 | 11.17 | 10.74 | 10.75 | 10.75 | -2.36% | 535,028 |
| Aug 14, 2026 | 10.93 | 11.29 | 10.90 | 11.01 | 11.01 | 1.85% | 373,149 |
| Aug 13, 2026 | 10.82 | 10.96 | 10.68 | 10.81 | 10.81 | -1.46% | 684,188 |
| Aug 12, 2026 | 10.95 | 11.22 | 10.84 | 10.97 | 10.97 | 2.72% | 560,818 |
| Aug 11, 2026 | 10.72 | 10.88 | 10.54 | 10.68 | 10.68 | 0.38% | 572,498 |
| Aug 10, 2026 | 10.55 | 10.79 | 10.36 | 10.64 | 10.64 | 0.76% | 648,353 |
| Aug 7, 2026 | 10.20 | 10.60 | 9.98 | 10.56 | 10.56 | 9.32% | 1,170,086 |
| Aug 6, 2026 | 9.51 | 9.77 | 9.38 | 9.66 | 9.66 | - | 515,294 |
| Aug 5, 2026 | 9.36 | 9.93 | 9.36 | 9.66 | 9.66 | 8.78% | 928,756 |
| Aug 4, 2026 | 8.65 | 9.05 | 8.65 | 8.88 | 8.88 | 8.82% | 857,107 |
| Jul 31, 2026 | 8.28 | 8.36 | 8.03 | 8.16 | 8.16 | -3.55% | 705,936 |
| Jul 30, 2026 | 8.36 | 8.50 | 8.22 | 8.46 | 8.46 | 4.19% | 478,391 |
| Jul 29, 2026 | 8.14 | 8.48 | 7.96 | 8.12 | 8.12 | -1.22% | 578,948 |
| Jul 28, 2026 | 8.27 | 8.39 | 7.98 | 8.22 | 8.22 | -2.38% | 445,170 |
| Jul 27, 2026 | 8.60 | 8.60 | 8.15 | 8.42 | 8.42 | 0.72% | 637,852 |
| Jul 24, 2026 | 8.51 | 8.58 | 8.27 | 8.36 | 8.36 | 0.36% | 500,140 |
| Jul 23, 2026 | 8.48 | 8.72 | 8.16 | 8.33 | 8.33 | -4.69% | 771,912 |
| Jul 22, 2026 | 8.30 | 9.31 | 8.18 | 8.74 | 8.74 | 10.08% | 1,809,096 |
| Jul 21, 2026 | 7.55 | 7.98 | 7.55 | 7.94 | 7.94 | 8.17% | 481,057 |
| Jul 20, 2026 | 7.28 | 7.47 | 7.21 | 7.34 | 7.34 | 0.82% | 346,846 |
| Jul 17, 2026 | 7.32 | 7.40 | 7.12 | 7.28 | 7.28 | -2.41% | 477,948 |
| Jul 16, 2026 | 7.88 | 7.88 | 7.41 | 7.46 | 7.46 | -7.56% | 475,579 |
| Jul 15, 2026 | 8.34 | 8.46 | 7.95 | 8.07 | 8.07 | -3.00% | 425,691 |
| Jul 14, 2026 | 8.54 | 8.63 | 8.29 | 8.32 | 8.32 | 0.73% | 595,222 |
| Jul 13, 2026 | 8.27 | 8.30 | 8.10 | 8.26 | 8.26 | -2.02% | 410,458 |
| Jul 10, 2026 | 8.60 | 8.65 | 8.40 | 8.43 | 8.43 | -2.54% | 384,559 |
| Jul 9, 2026 | 8.54 | 8.76 | 8.42 | 8.65 | 8.65 | 3.72% | 519,463 |
| Jul 8, 2026 | 8.46 | 8.55 | 8.11 | 8.34 | 8.34 | -3.81% | 538,483 |
| Jul 7, 2026 | 9.14 | 9.17 | 8.55 | 8.67 | 8.67 | -5.45% | 483,320 |
| Jul 6, 2026 | 9.41 | 9.41 | 9.03 | 9.17 | 9.17 | -3.47% | 556,989 |
| Jul 3, 2026 | 9.25 | 9.53 | 9.19 | 9.50 | 9.50 | 4.05% | 278,268 |
| Jul 2, 2026 | 8.96 | 9.40 | 8.86 | 9.13 | 9.13 | 7.67% | 524,344 |
| Jun 30, 2026 | 8.59 | 8.67 | 8.46 | 8.48 | 8.48 | -1.05% | 454,926 |
| Jun 29, 2026 | 8.84 | 8.93 | 8.43 | 8.57 | 8.57 | -4.46% | 825,894 |
| Jun 26, 2026 | 8.81 | 9.14 | 8.71 | 8.97 | 8.97 | 2.75% | 659,303 |
| Jun 25, 2026 | 9.10 | 9.19 | 8.61 | 8.73 | 8.73 | -0.80% | 847,688 |
| Jun 24, 2026 | 9.86 | 10.10 | 8.65 | 8.80 | 8.80 | -14.40% | 1,139,767 |