NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
9.84
-0.11 (-1.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.11 | 10.24 | 9.74 | 9.84 | 9.84 | -1.11% | 1,787,750 |
| Dec 4, 2025 | 9.82 | 10.02 | 9.80 | 9.95 | 9.95 | 0.20% | 1,504,572 |
| Dec 3, 2025 | 10.08 | 10.11 | 9.77 | 9.93 | 9.93 | 0.10% | 1,863,506 |
| Dec 2, 2025 | 10.01 | 10.31 | 9.83 | 9.92 | 9.92 | -2.55% | 2,706,787 |
| Dec 1, 2025 | 10.34 | 10.47 | 10.15 | 10.18 | 10.18 | -0.10% | 2,667,044 |
| Nov 28, 2025 | 9.84 | 10.23 | 9.73 | 10.19 | 10.19 | 6.04% | 1,672,334 |
| Nov 26, 2025 | 9.41 | 9.61 | 9.24 | 9.61 | 9.61 | 4.00% | 1,868,650 |
| Nov 25, 2025 | 9.17 | 9.32 | 8.66 | 9.24 | 9.24 | 6.21% | 4,119,426 |
| Nov 24, 2025 | 8.34 | 8.72 | 8.25 | 8.70 | 8.70 | 5.97% | 2,716,557 |
| Nov 21, 2025 | 8.11 | 8.41 | 8.02 | 8.21 | 8.21 | -0.73% | 3,809,108 |
| Nov 20, 2025 | 9.09 | 9.09 | 8.24 | 8.27 | 8.27 | -7.39% | 2,840,393 |
| 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 |
| Oct 15, 2025 | 10.05 | 10.90 | 9.97 | 10.51 | 10.51 | 6.38% | 8,555,843 |
| Oct 14, 2025 | 9.83 | 10.14 | 9.54 | 9.88 | 9.88 | -1.30% | 7,709,927 |
| Oct 13, 2025 | 10.00 | 10.19 | 9.90 | 10.01 | 10.01 | 3.20% | 3,673,908 |
| Oct 10, 2025 | 9.77 | 10.00 | 9.62 | 9.70 | 9.70 | -0.51% | 3,615,387 |
| Oct 9, 2025 | 10.36 | 10.36 | 9.67 | 9.75 | 9.75 | -5.43% | 3,673,502 |
| Oct 8, 2025 | 10.32 | 10.44 | 10.07 | 10.31 | 10.31 | 2.38% | 4,483,707 |
| Oct 7, 2025 | 9.72 | 10.16 | 9.59 | 10.07 | 10.07 | 4.24% | 4,671,218 |
| Oct 6, 2025 | 10.20 | 10.34 | 9.63 | 9.66 | 9.66 | -3.30% | 4,593,865 |
| Oct 3, 2025 | 9.83 | 10.39 | 9.83 | 9.99 | 9.99 | 3.52% | 6,662,022 |
| Oct 2, 2025 | 10.22 | 10.44 | 9.32 | 9.65 | 9.65 | -4.64% | 7,571,954 |
| Oct 1, 2025 | 8.67 | 10.16 | 8.27 | 10.12 | 10.12 | 15.00% | 9,146,683 |
| Sep 30, 2025 | 8.49 | 9.06 | 8.47 | 8.80 | 8.80 | 3.77% | 5,489,818 |
| Sep 29, 2025 | 8.58 | 8.58 | 8.34 | 8.48 | 8.48 | 2.17% | 3,258,955 |
| Sep 26, 2025 | 7.99 | 8.33 | 7.97 | 8.30 | 8.30 | 4.53% | 3,006,940 |