NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
8.62
-0.03 (-0.35%)
Nov 14, 2025, 4:00 PM EST - Market closed
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.20 | 8.74 | 8.11 | 8.62 | 8.62 | -0.35% | 2,205,479 |
| 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% | 2,626,675 |
| 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 |
| Sep 25, 2025 | 7.73 | 7.97 | 7.61 | 7.94 | 7.94 | 3.39% | 4,100,344 |
| Sep 24, 2025 | 7.75 | 7.86 | 7.60 | 7.68 | 7.68 | -0.65% | 3,082,305 |
| Sep 23, 2025 | 7.70 | 8.06 | 7.67 | 7.73 | 7.73 | 1.18% | 4,760,154 |
| Sep 22, 2025 | 7.60 | 7.81 | 7.51 | 7.64 | 7.64 | 1.46% | 3,670,967 |
| Sep 19, 2025 | 7.26 | 7.55 | 7.26 | 7.53 | 7.53 | 3.86% | 12,693,065 |
| Sep 18, 2025 | 7.05 | 7.27 | 6.90 | 7.25 | 7.25 | 2.98% | 2,944,322 |
| Sep 17, 2025 | 7.00 | 7.36 | 6.95 | 7.04 | 7.04 | -1.40% | 3,274,818 |
| Sep 16, 2025 | 7.28 | 7.31 | 7.11 | 7.14 | 7.14 | -2.19% | 4,534,182 |
| Sep 15, 2025 | 6.96 | 7.33 | 6.92 | 7.30 | 7.30 | 5.49% | 3,275,047 |
| Sep 12, 2025 | 7.05 | 7.05 | 6.83 | 6.92 | 6.92 | -0.86% | 3,090,287 |
| Sep 11, 2025 | 6.70 | 7.05 | 6.59 | 6.98 | 6.98 | 5.60% | 3,404,964 |
| Sep 10, 2025 | 6.76 | 6.98 | 6.59 | 6.61 | 6.61 | -1.93% | 3,949,754 |
| Sep 9, 2025 | 6.76 | 6.86 | 6.64 | 6.74 | 6.74 | 0.15% | 3,432,864 |
| Sep 8, 2025 | 6.83 | 6.89 | 6.67 | 6.73 | 6.73 | -0.44% | 3,130,620 |