NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
10.13
+0.19 (1.91%)
Dec 26, 2025, 3:04 PM EST - Market open
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 10.13 | 10.39 | 9.92 | 10.17 | - | 2.31% | 1,339,866 |
| Dec 24, 2025 | 10.00 | 10.08 | 9.78 | 9.94 | 9.94 | -1.49% | 1,033,354 |
| Dec 23, 2025 | 10.09 | 10.19 | 9.95 | 10.09 | 10.09 | 0.10% | 1,472,311 |
| Dec 22, 2025 | 10.18 | 10.28 | 9.91 | 10.08 | 10.08 | 1.41% | 3,176,472 |
| Dec 19, 2025 | 9.59 | 10.11 | 9.50 | 9.94 | 9.94 | 3.33% | 3,894,142 |
| Dec 18, 2025 | 9.75 | 9.98 | 9.58 | 9.62 | 9.62 | -2.14% | 1,888,321 |
| Dec 17, 2025 | 9.80 | 9.94 | 9.64 | 9.83 | 9.83 | 1.44% | 2,154,109 |
| Dec 16, 2025 | 9.84 | 10.01 | 9.56 | 9.69 | 9.69 | -1.52% | 2,043,819 |
| Dec 15, 2025 | 9.83 | 10.00 | 9.71 | 9.84 | 9.84 | 1.34% | 4,008,154 |
| Dec 12, 2025 | 9.93 | 9.99 | 9.43 | 9.71 | 9.71 | 0.10% | 3,788,524 |
| Dec 11, 2025 | 9.50 | 10.02 | 9.44 | 9.70 | 9.70 | 1.78% | 3,251,460 |
| Dec 10, 2025 | 9.49 | 9.62 | 9.13 | 9.53 | 9.53 | 0.74% | 3,242,322 |
| Dec 9, 2025 | 9.59 | 9.66 | 9.38 | 9.46 | 9.46 | -0.53% | 2,250,676 |
| Dec 8, 2025 | 9.85 | 9.88 | 9.47 | 9.51 | 9.51 | -3.35% | 2,019,804 |
| Dec 5, 2025 | 10.11 | 10.24 | 9.74 | 9.84 | 9.84 | -1.11% | 1,812,582 |
| Dec 4, 2025 | 9.82 | 10.02 | 9.80 | 9.95 | 9.95 | 0.20% | 1,504,803 |
| Dec 3, 2025 | 10.08 | 10.11 | 9.77 | 9.93 | 9.93 | 0.10% | 1,942,175 |
| Dec 2, 2025 | 10.01 | 10.31 | 9.83 | 9.92 | 9.92 | -2.55% | 2,720,961 |
| Dec 1, 2025 | 10.34 | 10.47 | 10.15 | 10.18 | 10.18 | -0.10% | 2,669,713 |
| Nov 28, 2025 | 9.84 | 10.23 | 9.73 | 10.19 | 10.19 | 6.04% | 1,695,203 |
| Nov 26, 2025 | 9.41 | 9.61 | 9.24 | 9.61 | 9.61 | 4.00% | 1,910,470 |
| Nov 25, 2025 | 9.17 | 9.32 | 8.66 | 9.24 | 9.24 | 6.21% | 4,119,436 |
| Nov 24, 2025 | 8.34 | 8.72 | 8.25 | 8.70 | 8.70 | 5.97% | 2,717,024 |
| Nov 21, 2025 | 8.11 | 8.41 | 8.02 | 8.21 | 8.21 | -0.73% | 3,841,331 |
| Nov 20, 2025 | 9.09 | 9.09 | 8.24 | 8.27 | 8.27 | -7.39% | 2,841,408 |
| Nov 19, 2025 | 8.90 | 9.30 | 8.74 | 8.93 | 8.93 | 2.29% | 3,813,590 |
| Nov 18, 2025 | 8.65 | 8.86 | 8.46 | 8.73 | 8.73 | 2.34% | 2,475,212 |
| Nov 17, 2025 | 8.68 | 8.86 | 8.39 | 8.53 | 8.53 | -1.04% | 2,353,538 |
| Nov 14, 2025 | 8.20 | 8.74 | 8.11 | 8.62 | 8.62 | -0.35% | 2,226,084 |
| Nov 13, 2025 | 8.77 | 8.81 | 8.48 | 8.65 | 8.65 | -0.92% | 2,917,598 |
| Nov 12, 2025 | 8.46 | 8.93 | 8.33 | 8.73 | 8.73 | 3.80% | 2,990,398 |
| Nov 11, 2025 | 8.72 | 8.72 | 8.35 | 8.41 | 8.41 | -2.10% | 2,207,187 |
| Nov 10, 2025 | 8.53 | 8.73 | 8.46 | 8.59 | 8.59 | 4.88% | 2,738,182 |
| Nov 7, 2025 | 7.82 | 8.29 | 7.78 | 8.19 | 8.19 | 4.46% | 3,145,886 |
| Nov 6, 2025 | 8.01 | 8.27 | 7.83 | 7.84 | 7.84 | -0.51% | 2,278,001 |
| Nov 5, 2025 | 7.93 | 7.95 | 7.72 | 7.88 | 7.88 | 2.20% | 2,671,251 |
| Nov 4, 2025 | 7.95 | 8.06 | 7.68 | 7.71 | 7.71 | -4.93% | 3,434,192 |
| Nov 3, 2025 | 8.29 | 8.37 | 8.00 | 8.11 | 8.11 | -2.17% | 2,082,768 |
| Oct 31, 2025 | 8.23 | 8.33 | 7.83 | 8.29 | 8.29 | - | 2,974,153 |
| Oct 30, 2025 | 8.03 | 8.33 | 7.96 | 8.29 | 8.29 | 2.35% | 2,525,509 |
| Oct 29, 2025 | 8.44 | 8.45 | 7.93 | 8.10 | 8.10 | -0.37% | 3,802,555 |
| Oct 28, 2025 | 7.67 | 8.25 | 7.67 | 8.13 | 8.13 | - | 2,259,597 |
| Oct 27, 2025 | 8.18 | 8.31 | 7.87 | 8.13 | 8.13 | -4.69% | 2,522,789 |
| Oct 24, 2025 | 8.37 | 8.58 | 8.32 | 8.53 | 8.53 | - | 3,098,100 |
| Oct 23, 2025 | 8.84 | 8.91 | 8.48 | 8.53 | 8.53 | -1.95% | 2,348,537 |
| Oct 22, 2025 | 8.35 | 8.78 | 8.31 | 8.70 | 8.70 | -0.80% | 4,263,368 |
| Oct 21, 2025 | 9.16 | 9.42 | 8.72 | 8.77 | 8.77 | -13.25% | 3,899,023 |
| Oct 20, 2025 | 9.74 | 10.11 | 9.59 | 10.11 | 10.11 | 5.86% | 3,275,221 |
| Oct 17, 2025 | 10.11 | 10.25 | 9.36 | 9.55 | 9.55 | -8.17% | 3,808,599 |
| Oct 16, 2025 | 10.71 | 10.74 | 10.33 | 10.40 | 10.40 | -1.05% | 3,986,183 |