NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
3.040
-0.200 (-6.17%)
At close: Feb 21, 2025, 4:00 PM
3.043
+0.003 (0.08%)
After-hours: Feb 21, 2025, 6:01 PM EST
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 3.22 | 3.27 | 3.14 | 3.26 | 3.26 | 2.84% | 2,138,454 |
| Feb 7, 2025 | 3.33 | 3.35 | 3.14 | 3.17 | 3.17 | -4.80% | 2,623,909 |
| Feb 6, 2025 | 3.20 | 3.39 | 3.15 | 3.33 | 3.33 | 4.06% | 3,322,805 |
| Feb 5, 2025 | 3.27 | 3.32 | 3.18 | 3.20 | 3.20 | -0.62% | 3,965,654 |
| Feb 4, 2025 | 3.22 | 3.25 | 3.14 | 3.22 | 3.22 | 0.63% | 1,351,643 |
| Feb 3, 2025 | 3.13 | 3.26 | 3.07 | 3.20 | 3.20 | 2.24% | 2,223,837 |
| Jan 31, 2025 | 3.14 | 3.23 | 3.10 | 3.13 | 3.13 | - | 1,841,269 |
| Jan 30, 2025 | 3.13 | 3.25 | 3.10 | 3.13 | 3.13 | 1.62% | 1,628,928 |
| Jan 29, 2025 | 3.03 | 3.14 | 3.02 | 3.08 | 3.08 | 0.65% | 1,487,690 |
| Jan 28, 2025 | 2.98 | 3.10 | 2.98 | 3.06 | 3.06 | 1.66% | 1,749,116 |
| Jan 27, 2025 | 2.97 | 3.02 | 2.87 | 3.01 | 3.01 | 0.33% | 2,313,977 |
| Jan 24, 2025 | 3.15 | 3.25 | 2.90 | 3.00 | 3.00 | -4.76% | 3,742,527 |
| Jan 23, 2025 | 3.17 | 3.33 | 3.10 | 3.15 | 3.15 | -2.17% | 3,635,115 |
| Jan 22, 2025 | 3.31 | 3.34 | 3.20 | 3.22 | 3.22 | -2.42% | 2,638,370 |
| Jan 21, 2025 | 3.33 | 3.35 | 3.27 | 3.30 | 3.30 | 0.61% | 1,433,027 |
| Jan 17, 2025 | 3.29 | 3.32 | 3.25 | 3.28 | 3.28 | -0.61% | 1,411,458 |
| Jan 16, 2025 | 3.33 | 3.35 | 3.24 | 3.30 | 3.30 | -0.30% | 2,067,233 |
| Jan 15, 2025 | 3.38 | 3.39 | 3.30 | 3.31 | 3.31 | 0.30% | 1,660,194 |
| Jan 14, 2025 | 3.27 | 3.32 | 3.19 | 3.30 | 3.30 | 1.23% | 1,430,789 |
| Jan 13, 2025 | 3.40 | 3.43 | 3.24 | 3.26 | 3.26 | -6.05% | 2,062,041 |
| Jan 10, 2025 | 3.40 | 3.55 | 3.34 | 3.47 | 3.47 | 2.97% | 2,806,633 |
| Jan 8, 2025 | 3.36 | 3.40 | 3.33 | 3.37 | 3.37 | 0.90% | 1,139,084 |
| Jan 7, 2025 | 3.35 | 3.46 | 3.32 | 3.34 | 3.34 | 1.21% | 1,464,537 |
| Jan 6, 2025 | 3.38 | 3.45 | 3.29 | 3.30 | 3.30 | -3.23% | 1,422,539 |
| Jan 3, 2025 | 3.42 | 3.45 | 3.37 | 3.41 | 3.41 | -0.58% | 1,075,060 |
| Jan 2, 2025 | 3.36 | 3.52 | 3.34 | 3.43 | 3.43 | 3.00% | 1,325,640 |
| Dec 31, 2024 | 3.27 | 3.36 | 3.22 | 3.33 | 3.33 | 1.83% | 1,281,124 |
| Dec 30, 2024 | 3.27 | 3.30 | 3.17 | 3.27 | 3.27 | -1.51% | 1,574,347 |
| Dec 27, 2024 | 3.31 | 3.35 | 3.25 | 3.32 | 3.32 | -0.30% | 1,045,670 |
| Dec 26, 2024 | 3.28 | 3.35 | 3.26 | 3.33 | 3.33 | 0.91% | 651,646 |
| Dec 24, 2024 | 3.29 | 3.32 | 3.26 | 3.30 | 3.30 | 0.92% | 493,726 |
| Dec 23, 2024 | 3.30 | 3.35 | 3.24 | 3.27 | 3.27 | -2.39% | 1,277,230 |
| Dec 20, 2024 | 3.28 | 3.38 | 3.26 | 3.35 | 3.35 | 1.82% | 3,593,787 |
| Dec 19, 2024 | 3.32 | 3.40 | 3.29 | 3.29 | 3.29 | -0.60% | 1,339,942 |
| Dec 18, 2024 | 3.36 | 3.41 | 3.27 | 3.31 | 3.31 | -1.78% | 2,315,571 |
| Dec 17, 2024 | 3.37 | 3.49 | 3.36 | 3.37 | 3.37 | -1.46% | 1,645,017 |
| Dec 16, 2024 | 3.43 | 3.47 | 3.35 | 3.42 | 3.42 | 0.59% | 1,101,709 |
| Dec 13, 2024 | 3.52 | 3.54 | 3.39 | 3.40 | 3.40 | -4.76% | 1,281,776 |
| Dec 12, 2024 | 3.74 | 3.75 | 3.56 | 3.57 | 3.57 | -6.79% | 1,235,584 |
| Dec 11, 2024 | 3.55 | 3.89 | 3.51 | 3.83 | 3.83 | 9.12% | 2,207,050 |
| Dec 10, 2024 | 3.49 | 3.56 | 3.47 | 3.51 | 3.51 | 1.45% | 827,823 |
| Dec 9, 2024 | 3.52 | 3.67 | 3.44 | 3.46 | 3.46 | 1.17% | 1,623,501 |
| Dec 6, 2024 | 3.50 | 3.52 | 3.39 | 3.42 | 3.42 | -2.01% | 1,378,274 |
| Dec 5, 2024 | 3.60 | 3.67 | 3.48 | 3.49 | 3.49 | -2.79% | 896,226 |
| Dec 4, 2024 | 3.73 | 3.77 | 3.56 | 3.59 | 3.59 | -4.01% | 1,088,203 |
| Dec 3, 2024 | 3.59 | 3.79 | 3.57 | 3.74 | 3.74 | 5.35% | 1,465,869 |
| Dec 2, 2024 | 3.61 | 3.65 | 3.54 | 3.55 | 3.55 | -3.01% | 817,781 |
| Nov 29, 2024 | 3.61 | 3.73 | 3.61 | 3.66 | 3.66 | 2.23% | 687,868 |
| Nov 27, 2024 | 3.62 | 3.68 | 3.57 | 3.58 | 3.58 | 0.28% | 767,312 |
| Nov 26, 2024 | 3.54 | 3.59 | 3.50 | 3.57 | 3.57 | 0.28% | 865,357 |
| Nov 25, 2024 | 3.53 | 3.61 | 3.50 | 3.56 | 3.56 | -2.47% | 1,184,324 |
| Nov 22, 2024 | 3.65 | 3.69 | 3.59 | 3.65 | 3.65 | 1.39% | 1,074,302 |
| Nov 21, 2024 | 3.64 | 3.66 | 3.50 | 3.60 | 3.60 | 0.56% | 1,245,734 |
| Nov 20, 2024 | 3.62 | 3.66 | 3.55 | 3.58 | 3.58 | -2.19% | 1,030,677 |
| Nov 19, 2024 | 3.56 | 3.66 | 3.45 | 3.66 | 3.66 | 4.27% | 1,203,140 |
| Nov 18, 2024 | 3.50 | 3.66 | 3.48 | 3.51 | 3.51 | 3.54% | 1,222,183 |
| Nov 15, 2024 | 3.60 | 3.61 | 3.31 | 3.39 | 3.39 | -3.14% | 2,103,970 |
| Nov 14, 2024 | 3.26 | 3.60 | 3.26 | 3.50 | 3.50 | 5.74% | 2,806,700 |
| Nov 13, 2024 | 3.37 | 3.38 | 3.30 | 3.31 | 3.31 | 0.30% | 1,213,189 |
| Nov 12, 2024 | 3.31 | 3.41 | 3.25 | 3.30 | 3.30 | -2.08% | 1,549,592 |
| Nov 11, 2024 | 3.31 | 3.38 | 3.27 | 3.37 | 3.37 | -2.03% | 1,523,016 |
| Nov 8, 2024 | 3.44 | 3.45 | 3.33 | 3.44 | 3.44 | -0.29% | 1,473,875 |
| Nov 7, 2024 | 3.45 | 3.50 | 3.36 | 3.45 | 3.45 | 1.17% | 1,924,679 |
| Nov 6, 2024 | 3.35 | 3.44 | 3.24 | 3.41 | 3.41 | -2.85% | 3,080,641 |
| Nov 5, 2024 | 3.57 | 3.59 | 3.45 | 3.51 | 3.51 | -0.28% | 863,656 |
| Nov 4, 2024 | 3.47 | 3.52 | 3.42 | 3.52 | 3.52 | 2.03% | 665,204 |
| Nov 1, 2024 | 3.52 | 3.52 | 3.42 | 3.45 | 3.45 | -0.29% | 826,715 |
| Oct 31, 2024 | 3.63 | 3.65 | 3.44 | 3.46 | 3.46 | -6.49% | 1,321,088 |
| Oct 30, 2024 | 3.76 | 3.77 | 3.65 | 3.70 | 3.70 | -1.33% | 602,636 |
| Oct 29, 2024 | 3.65 | 3.81 | 3.64 | 3.75 | 3.75 | 3.31% | 1,107,598 |
| Oct 28, 2024 | 3.58 | 3.66 | 3.58 | 3.63 | 3.63 | 0.83% | 595,424 |
| Oct 25, 2024 | 3.66 | 3.73 | 3.60 | 3.60 | 3.60 | -2.70% | 652,088 |
| Oct 24, 2024 | 3.75 | 3.81 | 3.56 | 3.70 | 3.70 | -2.12% | 937,815 |
| Oct 23, 2024 | 3.85 | 3.88 | 3.73 | 3.78 | 3.78 | -3.82% | 865,613 |
| Oct 22, 2024 | 3.86 | 3.94 | 3.85 | 3.93 | 3.93 | 2.34% | 643,224 |
| Oct 21, 2024 | 3.86 | 3.89 | 3.72 | 3.84 | 3.84 | 1.59% | 1,014,113 |
| Oct 18, 2024 | 3.63 | 3.84 | 3.63 | 3.78 | 3.78 | 4.71% | 855,923 |
| Oct 17, 2024 | 3.57 | 3.65 | 3.53 | 3.61 | 3.61 | 0.84% | 642,952 |
| Oct 16, 2024 | 3.63 | 3.68 | 3.57 | 3.58 | 3.58 | - | 840,250 |
| Oct 15, 2024 | 3.57 | 3.60 | 3.49 | 3.58 | 3.58 | 0.28% | 1,013,192 |
| Oct 14, 2024 | 3.50 | 3.57 | 3.47 | 3.57 | 3.57 | 1.71% | 836,781 |
| Oct 11, 2024 | 3.50 | 3.64 | 3.49 | 3.51 | 3.51 | 1.45% | 983,898 |
| Oct 10, 2024 | 3.38 | 3.49 | 3.35 | 3.46 | 3.46 | 2.37% | 1,107,212 |
| Oct 9, 2024 | 3.32 | 3.40 | 3.28 | 3.38 | 3.38 | 0.30% | 883,740 |
| Oct 8, 2024 | 3.31 | 3.39 | 3.28 | 3.37 | 3.37 | 0.60% | 774,663 |
| Oct 7, 2024 | 3.46 | 3.49 | 3.30 | 3.35 | 3.35 | -2.62% | 1,417,714 |
| Oct 4, 2024 | 3.64 | 3.67 | 3.42 | 3.44 | 3.44 | -5.49% | 1,583,121 |
| Oct 3, 2024 | 4.02 | 4.04 | 3.62 | 3.64 | 3.64 | -13.33% | 1,964,255 |
| Oct 2, 2024 | 4.12 | 4.23 | 4.08 | 4.20 | 4.20 | 1.20% | 1,290,444 |
| Oct 1, 2024 | 4.19 | 4.20 | 4.10 | 4.15 | 4.15 | 1.22% | 925,035 |
| Sep 30, 2024 | 4.16 | 4.17 | 4.00 | 4.10 | 4.10 | -3.07% | 1,086,086 |
| Sep 27, 2024 | 4.39 | 4.43 | 4.18 | 4.23 | 4.23 | -2.98% | 873,778 |