NovaGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	10.69	10.84	10.63	10.67	-	-2.65%	48,417
May 20, 2026	10.72	11.06	10.59	10.96	10.96	3.40%	345,166
May 19, 2026	10.81	10.81	10.54	10.60	10.60	-5.44%	604,172
May 15, 2026	11.62	11.62	11.04	11.21	11.21	-8.49%	337,507
May 14, 2026	12.44	12.47	11.92	12.25	12.25	-1.61%	356,053
May 13, 2026	12.43	12.70	12.24	12.45	12.45	-0.56%	238,367
May 12, 2026	12.35	12.66	11.91	12.52	12.52	-0.79%	461,302
May 11, 2026	12.10	12.68	12.10	12.62	12.62	5.34%	387,309
May 8, 2026	11.81	12.31	11.74	11.98	11.98	2.74%	408,742
May 7, 2026	12.64	12.88	11.62	11.66	11.66	-5.20%	670,124
May 6, 2026	11.41	12.49	11.23	12.30	12.30	13.68%	992,917
May 5, 2026	11.04	11.11	10.79	10.82	10.82	-0.18%	352,383
May 4, 2026	10.72	11.01	10.56	10.84	10.84	-0.82%	375,691
May 1, 2026	10.91	11.09	10.85	10.93	10.93	-0.64%	275,491
Apr 30, 2026	11.17	11.28	10.91	11.00	11.00	2.71%	338,274
Apr 29, 2026	10.99	11.02	10.68	10.71	10.71	-4.12%	425,177
Apr 28, 2026	11.50	11.50	11.03	11.17	11.17	-5.50%	406,970
Apr 27, 2026	11.65	11.89	11.41	11.82	11.82	0.68%	442,869
Apr 24, 2026	12.15	12.20	11.70	11.74	11.74	-2.57%	874,835
Apr 23, 2026	12.52	12.66	11.78	12.05	12.05	-4.52%	1,094,095
Apr 22, 2026	13.21	13.36	12.50	12.62	12.62	-0.94%	1,058,213
Apr 21, 2026	14.45	14.62	12.66	12.74	12.74	-13.27%	1,079,782
Apr 20, 2026	14.76	14.84	14.31	14.69	14.69	-1.87%	488,714
Apr 17, 2026	14.12	15.44	14.12	14.97	14.97	7.85%	710,300
Apr 16, 2026	13.77	13.98	13.69	13.88	13.88	1.39%	580,855
Apr 15, 2026	13.81	14.14	13.55	13.69	13.69	-1.65%	519,860
Apr 14, 2026	13.62	13.95	13.46	13.92	13.92	3.34%	503,770
Apr 13, 2026	12.80	13.57	12.80	13.47	13.47	2.43%	294,353
Apr 10, 2026	13.00	13.62	12.96	13.15	13.15	1.54%	317,800
Apr 9, 2026	12.96	13.38	12.83	12.95	12.95	1.25%	310,049
Apr 8, 2026	13.32	13.53	12.42	12.79	12.79	3.40%	396,417
Apr 7, 2026	12.52	12.65	11.83	12.37	12.37	-1.98%	615,844
Apr 6, 2026	12.58	12.79	12.38	12.62	12.62	0.24%	296,347
Apr 2, 2026	12.17	12.66	12.03	12.59	12.59	-3.08%	556,098
Apr 1, 2026	12.94	13.58	12.74	12.99	12.99	3.67%	778,107
Mar 31, 2026	11.52	12.56	11.50	12.53	12.53	11.97%	807,845
Mar 30, 2026	11.63	11.85	10.98	11.19	11.19	-1.41%	312,911
Mar 27, 2026	10.84	11.57	10.74	11.35	11.35	5.98%	760,625
Mar 26, 2026	10.88	11.29	10.62	10.71	10.71	-5.64%	449,183
Mar 25, 2026	11.93	11.95	11.15	11.35	11.35	1.52%	535,802
Mar 24, 2026	10.94	11.34	10.70	11.18	11.18	0.45%	438,828
Mar 23, 2026	10.76	11.86	10.76	11.13	11.13	4.80%	947,288
Mar 20, 2026	10.84	10.89	10.44	10.62	10.62	-1.85%	2,669,469
Mar 19, 2026	11.13	11.22	10.29	10.82	10.82	-7.91%	851,181
Mar 18, 2026	12.81	12.81	11.66	11.75	11.75	-11.85%	583,790
Mar 17, 2026	13.96	14.13	13.27	13.33	13.33	-3.96%	568,563
Mar 16, 2026	14.27	14.80	13.43	13.88	13.88	-2.73%	466,873
Mar 13, 2026	15.36	15.39	14.21	14.27	14.27	-6.91%	504,883
Mar 12, 2026	15.67	15.79	15.14	15.33	15.33	-3.46%	486,945
Mar 11, 2026	16.37	16.37	15.44	15.88	15.88	-4.85%	473,706