NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
6.76
+0.01 (0.15%)
Sep 5, 2025, 4:00 PM - Market closed
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.85 | 6.87 | 6.67 | 6.76 | 6.76 | 0.15% | 4,044,045 |
| Sep 4, 2025 | 6.67 | 6.78 | 6.56 | 6.75 | 6.75 | 0.75% | 2,508,112 |
| Sep 3, 2025 | 6.79 | 6.85 | 6.59 | 6.70 | 6.70 | 0.15% | 3,008,458 |
| Sep 2, 2025 | 6.90 | 6.95 | 6.55 | 6.69 | 6.69 | -2.19% | 4,487,610 |
| Aug 29, 2025 | 6.59 | 6.94 | 6.47 | 6.84 | 6.84 | 5.88% | 3,795,999 |
| Aug 28, 2025 | 6.60 | 6.68 | 6.44 | 6.46 | 6.46 | -1.97% | 2,120,358 |
| Aug 27, 2025 | 6.54 | 6.60 | 6.41 | 6.59 | 6.59 | 0.46% | 1,868,410 |
| Aug 26, 2025 | 6.45 | 6.63 | 6.40 | 6.56 | 6.56 | 2.50% | 2,684,415 |
| Aug 25, 2025 | 6.14 | 6.56 | 6.08 | 6.40 | 6.40 | 5.09% | 3,008,551 |
| Aug 22, 2025 | 5.90 | 6.15 | 5.86 | 6.09 | 6.09 | 2.35% | 5,721,568 |
| Aug 21, 2025 | 5.84 | 6.02 | 5.81 | 5.95 | 5.95 | 0.51% | 4,272,934 |
| Aug 20, 2025 | 5.98 | 6.00 | 5.89 | 5.92 | 5.92 | 0.17% | 2,600,000 |
| Aug 19, 2025 | 6.06 | 6.08 | 5.85 | 5.91 | 5.91 | -2.31% | 2,909,141 |
| Aug 18, 2025 | 6.02 | 6.12 | 5.95 | 6.05 | 6.05 | 0.67% | 2,417,579 |
| Aug 15, 2025 | 5.99 | 6.06 | 5.89 | 6.01 | 6.01 | 0.67% | 2,455,411 |
| Aug 14, 2025 | 5.88 | 6.05 | 5.84 | 5.97 | 5.97 | 0.84% | 3,131,084 |
| Aug 13, 2025 | 5.91 | 6.00 | 5.82 | 5.92 | 5.92 | 0.51% | 3,047,275 |
| Aug 12, 2025 | 5.81 | 5.92 | 5.76 | 5.89 | 5.89 | 1.90% | 2,746,362 |
| Aug 11, 2025 | 5.61 | 5.89 | 5.53 | 5.78 | 5.78 | 2.12% | 3,139,912 |
| Aug 8, 2025 | 5.74 | 5.84 | 5.60 | 5.66 | 5.66 | -0.88% | 4,626,203 |
| Aug 7, 2025 | 5.82 | 5.83 | 5.64 | 5.71 | 5.71 | -0.70% | 2,408,349 |
| Aug 6, 2025 | 5.68 | 5.80 | 5.64 | 5.75 | 5.75 | -0.17% | 3,452,023 |
| Aug 5, 2025 | 5.39 | 5.81 | 5.35 | 5.76 | 5.76 | 5.11% | 3,059,225 |
| Aug 4, 2025 | 5.41 | 5.59 | 5.39 | 5.48 | 5.48 | 3.98% | 1,649,937 |
| Aug 1, 2025 | 5.30 | 5.39 | 5.14 | 5.27 | 5.27 | 1.54% | 2,916,262 |
| Jul 31, 2025 | 5.15 | 5.25 | 5.10 | 5.19 | 5.19 | 1.37% | 1,951,533 |
| Jul 30, 2025 | 5.24 | 5.40 | 5.07 | 5.12 | 5.12 | -2.48% | 2,378,698 |
| Jul 29, 2025 | 5.27 | 5.38 | 5.17 | 5.25 | 5.25 | 0.38% | 2,827,733 |
| Jul 28, 2025 | 5.31 | 5.31 | 5.15 | 5.23 | 5.23 | -2.43% | 1,649,843 |
| Jul 25, 2025 | 5.60 | 5.60 | 5.29 | 5.36 | 5.36 | -4.29% | 3,375,981 |
| Jul 24, 2025 | 5.79 | 5.79 | 5.56 | 5.60 | 5.60 | -3.11% | 2,693,287 |
| Jul 23, 2025 | 6.09 | 6.16 | 5.76 | 5.78 | 5.78 | -5.40% | 3,462,371 |
| Jul 22, 2025 | 5.88 | 6.16 | 5.82 | 6.11 | 6.11 | 4.44% | 5,146,371 |
| Jul 21, 2025 | 5.50 | 5.91 | 5.43 | 5.85 | 5.85 | 8.53% | 4,299,108 |
| Jul 18, 2025 | 5.53 | 5.59 | 5.30 | 5.39 | 5.39 | -1.46% | 3,585,373 |
| Jul 17, 2025 | 5.18 | 5.49 | 5.12 | 5.47 | 5.47 | 4.59% | 2,455,106 |
| Jul 16, 2025 | 5.03 | 5.27 | 4.99 | 5.23 | 5.23 | 5.66% | 3,139,306 |
| Jul 15, 2025 | 4.96 | 5.01 | 4.84 | 4.95 | 4.95 | 0.81% | 2,021,777 |
| Jul 14, 2025 | 4.85 | 5.01 | 4.80 | 4.91 | 4.91 | 2.29% | 2,768,155 |
| Jul 11, 2025 | 4.80 | 4.85 | 4.68 | 4.80 | 4.80 | 1.69% | 2,269,963 |
| Jul 10, 2025 | 4.63 | 4.74 | 4.59 | 4.72 | 4.72 | 2.83% | 2,106,846 |
| Jul 9, 2025 | 4.48 | 4.63 | 4.37 | 4.59 | 4.59 | 3.38% | 3,355,059 |
| Jul 8, 2025 | 4.56 | 4.59 | 4.34 | 4.44 | 4.44 | -2.42% | 3,350,803 |
| Jul 7, 2025 | 4.45 | 4.61 | 4.44 | 4.55 | 4.55 | 0.66% | 4,354,596 |
| Jul 3, 2025 | 4.50 | 4.71 | 4.40 | 4.52 | 4.52 | 0.89% | 3,770,064 |
| Jul 2, 2025 | 4.16 | 4.56 | 4.15 | 4.48 | 4.48 | 7.95% | 7,164,718 |
| Jul 1, 2025 | 4.13 | 4.25 | 4.07 | 4.15 | 4.15 | 1.47% | 3,865,391 |
| Jun 30, 2025 | 4.07 | 4.18 | 4.05 | 4.09 | 4.09 | 0.25% | 3,149,119 |
| Jun 27, 2025 | 3.95 | 4.11 | 3.95 | 4.08 | 4.08 | -1.69% | 10,145,304 |
| Jun 26, 2025 | 3.71 | 4.17 | 3.71 | 4.15 | 4.15 | 12.16% | 6,616,295 |