NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
8.53
0.00 (0.00%)
Oct 24, 2025, 4:00 PM EDT - Market closed

NovaGold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20258.378.588.328.538.53-3,098,100
Oct 23, 20258.848.918.488.538.53-1.95%2,348,537
Oct 22, 20258.358.788.318.708.70-0.80%4,263,368
Oct 21, 20259.169.428.728.778.77-13.25%3,899,023
Oct 20, 20259.7410.119.5910.1110.115.86%3,275,221
Oct 17, 202510.1110.259.369.559.55-8.17%3,808,599
Oct 16, 202510.7110.7410.3310.4010.40-1.05%3,986,183
Oct 15, 202510.0510.909.9710.5110.516.38%8,555,843
Oct 14, 20259.8310.149.549.889.88-1.30%7,709,927
Oct 13, 202510.0010.199.9010.0110.013.20%3,673,908
Oct 10, 20259.7710.009.629.709.70-0.51%3,615,387
Oct 9, 202510.3610.369.679.759.75-5.43%3,673,502
Oct 8, 202510.3210.4410.0710.3110.312.38%4,483,707
Oct 7, 20259.7210.169.5910.0710.074.24%4,671,218
Oct 6, 202510.2010.349.639.669.66-3.30%4,593,865
Oct 3, 20259.8310.399.839.999.993.52%6,662,022
Oct 2, 202510.2210.449.329.659.65-4.64%7,571,954
Oct 1, 20258.6710.168.2710.1210.1215.00%9,146,683
Sep 30, 20258.499.068.478.808.803.77%5,489,818
Sep 29, 20258.588.588.348.488.482.17%3,258,955
Sep 26, 20257.998.337.978.308.304.53%3,006,940
Sep 25, 20257.737.977.617.947.943.39%4,100,344
Sep 24, 20257.757.867.607.687.68-0.65%3,082,305
Sep 23, 20257.708.067.677.737.731.18%4,760,154
Sep 22, 20257.607.817.517.647.641.46%3,670,967
Sep 19, 20257.267.557.267.537.533.86%12,693,065
Sep 18, 20257.057.276.907.257.252.98%2,944,322
Sep 17, 20257.007.366.957.047.04-1.40%3,274,818
Sep 16, 20257.287.317.117.147.14-2.19%4,534,182
Sep 15, 20256.967.336.927.307.305.49%3,275,047
Sep 12, 20257.057.056.836.926.92-0.86%3,090,287
Sep 11, 20256.707.056.596.986.985.60%3,404,964
Sep 10, 20256.766.986.596.616.61-1.93%3,949,754
Sep 9, 20256.766.866.646.746.740.15%3,432,864
Sep 8, 20256.836.896.676.736.73-0.44%3,130,620
Sep 5, 20256.856.876.676.766.760.15%4,044,045
Sep 4, 20256.676.786.566.756.750.75%2,508,112
Sep 3, 20256.796.856.596.706.700.15%3,008,458
Sep 2, 20256.906.956.556.696.69-2.19%4,487,610
Aug 29, 20256.596.946.476.846.845.88%3,795,999
Aug 28, 20256.606.686.446.466.46-1.97%2,120,358
Aug 27, 20256.546.606.416.596.590.46%1,868,410
Aug 26, 20256.456.636.406.566.562.50%2,684,415
Aug 25, 20256.146.566.086.406.405.09%3,008,551
Aug 22, 20255.906.155.866.096.092.35%5,721,568
Aug 21, 20255.846.025.815.955.950.51%4,272,934
Aug 20, 20255.986.005.895.925.920.17%2,600,000
Aug 19, 20256.066.085.855.915.91-2.31%2,909,141
Aug 18, 20256.026.125.956.056.050.67%2,417,579
Aug 15, 20255.996.065.896.016.010.67%2,455,411