NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
8.30
-0.77 (-8.49%)
Feb 5, 2026, 4:00 PM EST - Market closed
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.66 | 8.92 | 8.22 | 8.30 | 8.30 | -8.49% | 4,101,593 |
| Feb 4, 2026 | 9.36 | 9.36 | 8.64 | 9.07 | 9.07 | -0.98% | 3,916,849 |
| Feb 3, 2026 | 9.17 | 9.23 | 8.74 | 9.16 | 9.16 | 7.26% | 5,318,263 |
| Feb 2, 2026 | 8.82 | 9.21 | 8.30 | 8.54 | 8.54 | -2.18% | 6,396,620 |
| Jan 30, 2026 | 10.26 | 10.66 | 8.72 | 8.73 | 8.73 | -20.49% | 9,840,053 |
| Jan 29, 2026 | 11.70 | 11.95 | 10.60 | 10.98 | 10.98 | -2.83% | 4,764,656 |
| Jan 28, 2026 | 12.00 | 12.09 | 10.94 | 11.30 | 11.30 | -3.75% | 7,633,184 |
| Jan 27, 2026 | 10.57 | 11.76 | 10.31 | 11.74 | 11.74 | 12.56% | 8,712,733 |
| Jan 26, 2026 | 10.10 | 10.80 | 9.88 | 10.43 | 10.43 | 5.25% | 6,866,145 |
| Jan 23, 2026 | 10.48 | 10.53 | 9.69 | 9.91 | 9.91 | -5.53% | 6,223,868 |
| Jan 22, 2026 | 9.76 | 11.29 | 9.34 | 10.49 | 10.49 | 5.01% | 5,011,244 |
| Jan 21, 2026 | 10.46 | 10.55 | 9.88 | 9.99 | 9.99 | -3.85% | 3,291,126 |
| Jan 20, 2026 | 10.42 | 10.51 | 10.18 | 10.39 | 10.39 | 3.90% | 3,076,746 |
| Jan 16, 2026 | 10.05 | 10.16 | 9.83 | 10.00 | 10.00 | -0.89% | 1,880,354 |
| Jan 15, 2026 | 10.24 | 10.38 | 10.05 | 10.09 | 10.09 | -2.70% | 1,852,547 |
| Jan 14, 2026 | 10.50 | 10.64 | 10.13 | 10.37 | 10.37 | 0.58% | 2,597,025 |
| Jan 13, 2026 | 10.36 | 10.44 | 10.19 | 10.31 | 10.31 | 0.59% | 2,122,830 |
| Jan 12, 2026 | 10.40 | 10.67 | 10.18 | 10.25 | 10.25 | 1.69% | 1,916,454 |
| Jan 9, 2026 | 10.06 | 10.35 | 9.92 | 10.08 | 10.08 | - | 2,391,617 |
| Jan 8, 2026 | 9.65 | 10.19 | 9.64 | 10.08 | 10.08 | 1.82% | 2,179,827 |
| Jan 7, 2026 | 9.76 | 9.90 | 9.29 | 9.90 | 9.90 | -0.60% | 1,914,937 |
| Jan 6, 2026 | 9.80 | 10.00 | 9.66 | 9.96 | 9.96 | 2.57% | 1,958,815 |
| Jan 5, 2026 | 9.41 | 10.10 | 9.39 | 9.71 | 9.71 | 5.54% | 2,875,738 |
| Jan 2, 2026 | 9.42 | 9.45 | 8.92 | 9.20 | 9.20 | -1.29% | 1,812,276 |
| Dec 31, 2025 | 9.34 | 9.52 | 9.28 | 9.32 | 9.32 | -1.17% | 1,368,408 |
| Dec 30, 2025 | 9.65 | 9.66 | 9.39 | 9.43 | 9.43 | -0.63% | 1,720,083 |
| Dec 29, 2025 | 9.80 | 9.80 | 9.34 | 9.49 | 9.49 | -6.78% | 3,236,375 |
| Dec 26, 2025 | 10.13 | 10.39 | 9.92 | 10.18 | 10.18 | 2.41% | 1,983,143 |
| 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 |