NovaGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	409,428
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
Mar 10, 2026	16.61	17.35	16.60	16.69	16.69	2.64%	438,189
Mar 9, 2026	15.75	16.29	14.97	16.26	16.26	-0.49%	414,655
Mar 6, 2026	16.08	16.87	15.60	16.34	16.34	-1.27%	351,905
Mar 5, 2026	17.01	17.06	16.07	16.55	16.55	-4.39%	573,485
Mar 4, 2026	17.96	18.03	17.00	17.31	17.31	-0.35%	686,498
Mar 3, 2026	18.40	18.45	16.82	17.37	17.37	-10.60%	1,097,629
Mar 2, 2026	18.40	19.69	17.71	19.43	19.43	6.76%	1,470,360
Feb 27, 2026	17.32	18.29	17.09	18.20	18.20	5.14%	1,494,148
Feb 26, 2026	16.09	17.35	15.73	17.31	17.31	6.59%	786,667
Feb 25, 2026	16.17	16.56	15.66	16.24	16.24	1.50%	408,520
Feb 24, 2026	14.71	16.12	14.60	16.00	16.00	6.10%	477,162
Feb 23, 2026	14.90	15.34	14.81	15.08	15.08	2.10%	546,482
Feb 20, 2026	15.30	15.88	14.66	14.77	14.77	-3.65%	759,614
Feb 19, 2026	14.48	15.46	14.31	15.33	15.33	5.58%	674,090