NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
3.580
-0.080 (-2.19%)
At close: Nov 20, 2024, 4:00 PM
3.400
-0.180 (-5.03%)
After-hours: Nov 20, 2024, 7:56 PM EST

NovaGold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.623.663.553.583.58-2.19%1,030,677
Nov 19, 20243.563.663.453.663.664.27%1,203,140
Nov 18, 20243.503.663.483.513.513.54%1,222,183
Nov 15, 20243.603.613.313.393.39-3.14%2,103,970
Nov 14, 20243.263.603.263.503.505.74%2,806,700
Nov 13, 20243.373.383.303.313.310.30%1,213,189
Nov 12, 20243.313.413.253.303.30-2.08%1,549,592
Nov 11, 20243.313.383.273.373.37-2.03%1,523,016
Nov 8, 20243.443.453.333.443.44-0.29%1,473,875
Nov 7, 20243.453.503.363.453.451.17%1,924,679
Nov 6, 20243.353.443.243.413.41-2.85%3,080,641
Nov 5, 20243.573.593.453.513.51-0.28%863,656
Nov 4, 20243.473.523.423.523.522.03%665,204
Nov 1, 20243.523.523.423.453.45-0.29%826,715
Oct 31, 20243.633.653.443.463.46-6.49%1,321,088
Oct 30, 20243.763.773.653.703.70-1.33%602,636
Oct 29, 20243.653.813.643.753.753.31%1,107,598
Oct 28, 20243.583.663.583.633.630.83%595,424
Oct 25, 20243.663.733.603.603.60-2.70%652,088
Oct 24, 20243.753.813.563.703.70-2.12%937,815
Oct 23, 20243.853.883.733.783.78-3.82%865,613
Oct 22, 20243.863.943.853.933.932.34%643,224
Oct 21, 20243.863.893.723.843.841.59%1,014,113
Oct 18, 20243.633.843.633.783.784.71%855,923
Oct 17, 20243.573.653.533.613.610.84%642,952
Oct 16, 20243.633.683.573.583.58-840,250
Oct 15, 20243.573.603.493.583.580.28%1,013,192
Oct 14, 20243.503.573.473.573.571.71%836,781
Oct 11, 20243.503.643.493.513.511.45%983,898
Oct 10, 20243.383.493.353.463.462.37%1,107,212
Oct 9, 20243.323.403.283.383.380.30%883,740
Oct 8, 20243.313.393.283.373.370.60%774,663
Oct 7, 20243.463.493.303.353.35-2.62%1,417,714
Oct 4, 20243.643.673.423.443.44-5.49%1,583,121
Oct 3, 20244.024.043.623.643.64-13.33%1,964,255
Oct 2, 20244.124.234.084.204.201.20%1,290,444
Oct 1, 20244.194.204.104.154.151.22%925,035
Sep 30, 20244.164.174.004.104.10-3.07%1,086,086
Sep 27, 20244.394.434.184.234.23-2.98%873,778
Sep 26, 20244.384.474.334.364.360.23%1,189,084
Sep 25, 20244.374.404.314.354.35-0.23%773,948
Sep 24, 20244.224.404.164.364.363.81%901,357
Sep 23, 20244.284.344.204.204.20-0.94%711,723
Sep 20, 20244.254.404.224.244.240.24%3,128,624
Sep 19, 20244.334.334.184.234.231.44%768,858
Sep 18, 20244.254.454.154.174.17-2.34%1,030,621
Sep 17, 20244.294.374.224.274.27-0.70%895,838
Sep 16, 20244.514.514.294.304.30-4.87%953,797
Sep 13, 20244.514.574.434.524.522.96%1,499,848
Sep 12, 20244.094.454.094.394.3910.58%1,351,781
Sep 11, 20243.814.003.803.973.973.12%773,614
Sep 10, 20243.743.863.673.853.853.49%1,038,058
Sep 9, 20243.773.793.673.723.720.81%787,453
Sep 6, 20243.833.843.643.693.69-3.66%1,248,877
Sep 5, 20244.014.023.833.833.83-1.79%1,198,286
Sep 4, 20243.904.073.893.903.90-1.76%922,958
Sep 3, 20244.234.233.953.973.97-6.59%1,174,625
Aug 30, 20244.264.304.214.254.25-0.47%922,833
Aug 29, 20244.204.334.164.274.272.89%1,364,108
Aug 28, 20244.204.284.134.154.15-3.04%949,093
Aug 27, 20244.314.334.224.284.28-2.73%817,918
Aug 26, 20244.514.544.364.404.40-0.68%1,045,646
Aug 23, 20244.354.504.344.434.432.07%1,823,081
Aug 22, 20244.544.554.314.344.34-5.45%1,976,399
Aug 21, 20244.624.644.494.594.59-0.65%1,466,760
Aug 20, 20244.774.784.604.624.62-2.12%996,577
Aug 19, 20244.604.744.584.724.723.06%876,975
Aug 16, 20244.544.594.484.584.581.78%853,524
Aug 15, 20244.384.544.374.504.502.27%881,700
Aug 14, 20244.444.444.284.404.40-1.79%740,845
Aug 13, 20244.434.534.404.484.481.59%795,829
Aug 12, 20244.184.454.174.414.416.01%1,151,475
Aug 9, 20244.204.204.094.164.160.24%863,386
Aug 8, 20244.194.224.124.154.150.48%899,774
Aug 7, 20244.554.574.114.134.13-6.56%2,217,935
Aug 6, 20244.184.454.184.424.424.99%1,330,492
Aug 5, 20244.144.344.094.214.21-6.44%1,969,349
Aug 2, 20244.744.804.454.504.50-4.86%2,159,650
Aug 1, 20244.784.804.654.734.73-1.05%1,384,941
Jul 31, 20244.774.854.724.784.781.27%1,798,583
Jul 30, 20244.744.774.664.724.72-0.21%1,091,409
Jul 29, 20244.754.774.644.734.73-0.42%1,270,485
Jul 26, 20244.654.794.574.754.754.40%1,397,039
Jul 25, 20244.434.584.384.554.55-2.15%2,197,835
Jul 24, 20244.624.884.604.654.651.31%2,878,217
Jul 23, 20244.454.594.404.594.592.46%1,246,470
Jul 22, 20244.414.504.334.484.482.75%1,378,118
Jul 19, 20244.234.424.024.364.360.46%1,798,713
Jul 18, 20244.514.524.314.344.34-4.19%1,270,280
Jul 17, 20244.534.604.394.534.530.22%1,544,483
Jul 16, 20244.314.544.264.524.526.35%1,916,151
Jul 15, 20244.074.284.024.254.254.42%1,417,087
Jul 12, 20244.054.093.934.074.07-1,112,208
Jul 11, 20243.814.133.764.074.079.70%1,759,847
Jul 10, 20243.783.803.633.713.71-0.54%1,408,732
Jul 9, 20243.783.843.703.733.73-0.53%1,038,973
Jul 8, 20243.553.753.543.753.754.17%1,240,861
Jul 5, 20243.533.613.493.603.604.05%935,704
Jul 3, 20243.413.483.403.463.463.90%610,064
Jul 2, 20243.403.513.263.333.33-2.06%1,176,481