NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
9.99
+0.34 (3.52%)
Oct 3, 2025, 4:00 PM EDT - Market closed
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.83 | 10.39 | 9.83 | 9.99 | 9.99 | 3.52% | 6,543,995 |
| 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 |
| 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 |