NovaGold Resources Inc. (TSX:NG)
Canada · Delayed Price · Currency is CAD 8.54
+0.05 (0.59%)
Nov 5, 2026, 4:00 PM EST
NovaGold Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.69 | 9.00 | 8.10 | 8.54 | 8.54 | 0.59% | 705,372 |
| Nov 4, 2026 | 8.53 | 8.94 | 8.24 | 8.49 | 8.49 | 5.20% | 2,187,050 |
| Nov 3, 2026 | 8.15 | 8.23 | 7.98 | 8.07 | 8.07 | -1.94% | 498,847 |
| Nov 2, 2026 | 8.28 | 8.55 | 8.17 | 8.23 | 8.23 | 1.48% | 492,701 |
| Oct 30, 2026 | 8.24 | 8.28 | 7.92 | 8.11 | 8.11 | -6.03% | 1,029,586 |
| Oct 29, 2026 | 8.50 | 8.77 | 8.30 | 8.63 | 8.63 | -1.15% | 544,048 |
| Oct 28, 2026 | 8.83 | 8.83 | 8.54 | 8.73 | 8.73 | -1.80% | 531,085 |
| Oct 27, 2026 | 8.45 | 8.92 | 8.40 | 8.89 | 8.89 | 6.21% | 615,883 |
| Oct 26, 2026 | 8.43 | 8.55 | 8.09 | 8.37 | 8.37 | -0.12% | 563,131 |
| Oct 23, 2026 | 8.61 | 8.68 | 8.24 | 8.38 | 8.38 | -3.68% | 691,773 |
| Oct 22, 2026 | 8.79 | 8.81 | 8.59 | 8.70 | 8.70 | -5.02% | 587,231 |
| Oct 21, 2026 | 9.19 | 9.23 | 8.99 | 9.16 | 9.16 | 0.44% | 407,774 |
| Oct 20, 2026 | 9.09 | 9.46 | 8.96 | 9.12 | 9.12 | -0.76% | 323,057 |
| Oct 19, 2026 | 9.34 | 9.39 | 9.13 | 9.19 | 9.19 | -1.71% | 380,100 |
| Oct 16, 2026 | 9.19 | 9.57 | 9.19 | 9.35 | 9.35 | 0.54% | 548,048 |
| Oct 15, 2026 | 9.04 | 9.32 | 8.81 | 9.30 | 9.30 | 4.97% | 743,281 |
| Oct 14, 2026 | 9.11 | 9.20 | 8.72 | 8.86 | 8.86 | -6.14% | 792,690 |
| Oct 13, 2026 | 9.60 | 9.68 | 9.21 | 9.44 | 9.44 | -1.67% | 631,418 |
| Oct 9, 2026 | 9.20 | 9.64 | 8.92 | 9.60 | 9.60 | 7.99% | 1,371,057 |
| Oct 8, 2026 | 9.01 | 9.25 | 8.76 | 8.89 | 8.89 | -1.88% | 1,065,532 |
| Oct 7, 2026 | 9.10 | 9.16 | 8.83 | 9.06 | 9.06 | -3.72% | 813,059 |
| Oct 6, 2026 | 9.43 | 9.53 | 9.35 | 9.41 | 9.41 | 0.11% | 560,541 |
| Oct 5, 2026 | 9.47 | 9.47 | 9.12 | 9.40 | 9.40 | 0.53% | 501,963 |
| Oct 2, 2026 | 9.37 | 9.53 | 9.23 | 9.35 | 9.35 | 2.07% | 688,977 |
| Oct 1, 2026 | 9.29 | 9.29 | 9.03 | 9.16 | 9.16 | -1.19% | 549,254 |
| Sep 30, 2026 | 9.46 | 9.53 | 9.14 | 9.27 | 9.27 | -0.43% | 621,648 |
| Sep 29, 2026 | 9.54 | 9.54 | 9.19 | 9.31 | 9.31 | -1.17% | 733,628 |
| Sep 28, 2026 | 9.54 | 9.66 | 9.37 | 9.42 | 9.42 | -6.45% | 696,064 |
| Sep 25, 2026 | 10.14 | 10.20 | 9.85 | 10.07 | 10.07 | -0.20% | 634,533 |
| Sep 24, 2026 | 10.10 | 10.14 | 9.80 | 10.09 | 10.09 | -1.08% | 775,868 |
| Sep 23, 2026 | 10.51 | 10.54 | 10.01 | 10.20 | 10.20 | -6.59% | 1,030,151 |
| Sep 22, 2026 | 10.36 | 11.02 | 10.29 | 10.92 | 10.92 | 5.92% | 956,521 |
| Sep 21, 2026 | 10.35 | 10.35 | 10.02 | 10.31 | 10.31 | 1.38% | 756,619 |
| Sep 18, 2026 | 10.52 | 10.52 | 10.04 | 10.17 | 10.17 | -2.40% | 2,988,449 |
| Sep 17, 2026 | 10.15 | 10.56 | 9.98 | 10.42 | 10.42 | 6.76% | 1,169,843 |
| Sep 16, 2026 | 10.31 | 10.32 | 9.53 | 9.76 | 9.76 | -2.89% | 1,419,809 |
| Sep 15, 2026 | 10.12 | 10.17 | 9.62 | 10.05 | 10.05 | -0.50% | 712,883 |
| Sep 14, 2026 | 10.05 | 10.30 | 9.82 | 10.10 | 10.10 | -2.79% | 561,530 |
| Sep 11, 2026 | 10.77 | 11.20 | 10.26 | 10.39 | 10.39 | -1.42% | 680,430 |
| Sep 10, 2026 | 10.79 | 10.85 | 10.52 | 10.54 | 10.54 | -5.98% | 710,365 |
| Sep 9, 2026 | 11.12 | 11.41 | 11.12 | 11.21 | 11.21 | 3.32% | 510,163 |
| Sep 8, 2026 | 11.09 | 11.16 | 10.85 | 10.85 | 10.85 | -2.78% | 585,202 |
| Sep 4, 2026 | 11.17 | 11.28 | 11.03 | 11.16 | 11.16 | -2.96% | 372,558 |
| Sep 3, 2026 | 11.86 | 11.89 | 11.30 | 11.50 | 11.50 | 1.68% | 487,918 |
| 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% | 793,147 |
| Aug 26, 2026 | 13.23 | 13.68 | 12.88 | 12.89 | 12.89 | -4.45% | 928,613 |