NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
4.670
+0.320 (7.36%)
At close: Apr 23, 2025, 4:00 PM
4.670
0.00 (0.00%)
Pre-market: Apr 24, 2025, 4:24 AM EDT
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.21 | 5.06 | 4.15 | 4.67 | 4.67 | 7.36% | 10,595,430 |
| Apr 22, 2025 | 3.40 | 4.57 | 3.30 | 4.35 | 4.35 | 39.87% | 25,070,441 |
| Apr 21, 2025 | 3.06 | 3.14 | 3.01 | 3.11 | 3.11 | 4.36% | 2,817,558 |
| Apr 17, 2025 | 2.96 | 3.05 | 2.89 | 2.98 | 2.98 | -1.00% | 2,265,130 |
| Apr 16, 2025 | 3.03 | 3.10 | 2.92 | 3.01 | 3.01 | 4.51% | 3,312,523 |
| Apr 15, 2025 | 2.89 | 2.95 | 2.84 | 2.88 | 2.88 | 1.41% | 1,480,094 |
| Apr 14, 2025 | 2.76 | 3.00 | 2.75 | 2.84 | 2.84 | 1.07% | 2,794,908 |
| Apr 11, 2025 | 2.62 | 2.90 | 2.60 | 2.81 | 2.81 | 11.95% | 7,764,530 |
| Apr 10, 2025 | 2.48 | 2.61 | 2.47 | 2.51 | 2.51 | - | 5,284,374 |
| Apr 9, 2025 | 2.41 | 2.54 | 2.26 | 2.51 | 2.51 | 10.09% | 6,371,542 |
| Apr 8, 2025 | 2.67 | 2.69 | 2.26 | 2.28 | 2.28 | -11.63% | 5,877,670 |
| Apr 7, 2025 | 2.60 | 2.76 | 2.48 | 2.58 | 2.58 | -1.15% | 2,298,704 |
| Apr 4, 2025 | 2.82 | 2.83 | 2.55 | 2.61 | 2.61 | -8.10% | 2,921,100 |
| Apr 3, 2025 | 2.85 | 2.94 | 2.82 | 2.84 | 2.84 | -2.74% | 2,502,861 |
| Apr 2, 2025 | 2.93 | 2.97 | 2.85 | 2.92 | 2.92 | -2.01% | 1,971,313 |
| Apr 1, 2025 | 2.98 | 3.12 | 2.85 | 2.98 | 2.98 | 2.05% | 2,154,156 |
| Mar 31, 2025 | 2.99 | 2.99 | 2.80 | 2.92 | 2.92 | -1.02% | 2,528,698 |
| Mar 28, 2025 | 3.10 | 3.13 | 2.87 | 2.95 | 2.95 | -4.84% | 2,903,023 |
| Mar 27, 2025 | 3.10 | 3.15 | 3.04 | 3.10 | 3.10 | 1.31% | 1,561,197 |
| Mar 26, 2025 | 3.14 | 3.19 | 3.04 | 3.06 | 3.06 | -1.61% | 1,853,958 |
| Mar 25, 2025 | 3.30 | 3.35 | 3.09 | 3.11 | 3.11 | -4.60% | 2,881,931 |
| Mar 24, 2025 | 3.38 | 3.45 | 3.24 | 3.26 | 3.26 | -3.83% | 1,883,911 |
| Mar 21, 2025 | 3.40 | 3.43 | 3.32 | 3.39 | 3.39 | -0.88% | 4,160,172 |
| Mar 20, 2025 | 3.39 | 3.50 | 3.32 | 3.42 | 3.42 | - | 1,677,303 |
| Mar 19, 2025 | 3.30 | 3.42 | 3.26 | 3.42 | 3.42 | 4.27% | 1,746,828 |
| Mar 18, 2025 | 3.41 | 3.47 | 3.24 | 3.28 | 3.28 | -2.67% | 3,171,492 |
| Mar 17, 2025 | 3.36 | 3.40 | 3.30 | 3.37 | 3.37 | - | 2,129,283 |
| Mar 14, 2025 | 3.51 | 3.54 | 3.33 | 3.37 | 3.37 | -2.32% | 2,329,706 |
| Mar 13, 2025 | 3.29 | 3.50 | 3.28 | 3.45 | 3.45 | 5.83% | 2,591,301 |
| Mar 12, 2025 | 3.26 | 3.31 | 3.15 | 3.26 | 3.26 | -0.61% | 2,473,508 |
| Mar 11, 2025 | 3.35 | 3.41 | 3.25 | 3.28 | 3.28 | - | 2,708,704 |
| Mar 10, 2025 | 3.54 | 3.54 | 3.24 | 3.28 | 3.28 | -8.12% | 2,679,873 |
| Mar 7, 2025 | 3.35 | 3.60 | 3.33 | 3.57 | 3.57 | 6.89% | 3,428,133 |
| Mar 6, 2025 | 3.28 | 3.38 | 3.27 | 3.34 | 3.34 | 1.21% | 2,970,991 |
| Mar 5, 2025 | 3.09 | 3.35 | 3.09 | 3.30 | 3.30 | 6.45% | 3,311,620 |
| Mar 4, 2025 | 3.09 | 3.14 | 3.03 | 3.10 | 3.10 | 1.97% | 1,745,927 |
| Mar 3, 2025 | 3.07 | 3.13 | 3.03 | 3.04 | 3.04 | 1.33% | 1,763,757 |
| Feb 28, 2025 | 2.93 | 3.01 | 2.91 | 3.00 | 3.00 | 1.69% | 1,531,605 |
| Feb 27, 2025 | 3.01 | 3.02 | 2.94 | 2.95 | 2.95 | -2.64% | 1,257,630 |
| Feb 26, 2025 | 2.95 | 3.06 | 2.94 | 3.03 | 3.03 | 2.02% | 1,368,327 |
| Feb 25, 2025 | 2.94 | 3.01 | 2.92 | 2.97 | 2.97 | -0.67% | 2,066,120 |
| Feb 24, 2025 | 3.07 | 3.08 | 2.88 | 2.99 | 2.99 | -1.64% | 3,222,575 |
| Feb 21, 2025 | 3.25 | 3.25 | 3.01 | 3.04 | 3.04 | -6.17% | 2,207,120 |
| Feb 20, 2025 | 3.19 | 3.28 | 3.16 | 3.24 | 3.24 | 1.89% | 1,592,662 |
| Feb 19, 2025 | 3.20 | 3.23 | 3.12 | 3.18 | 3.18 | -1.24% | 2,138,110 |
| Feb 18, 2025 | 3.21 | 3.24 | 3.15 | 3.22 | 3.22 | 2.22% | 1,634,952 |
| Feb 14, 2025 | 3.36 | 3.40 | 3.15 | 3.15 | 3.15 | -5.97% | 1,639,601 |
| Feb 13, 2025 | 3.28 | 3.36 | 3.22 | 3.35 | 3.35 | 2.45% | 1,431,230 |
| Feb 12, 2025 | 3.15 | 3.28 | 3.12 | 3.27 | 3.27 | 3.48% | 1,795,875 |
| Feb 11, 2025 | 3.21 | 3.28 | 3.14 | 3.16 | 3.16 | -3.07% | 2,040,299 |