NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
2.920
-0.030 (-1.02%)
Mar 31, 2025, 4:00 PM EST - Market closed
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.99 | 2.99 | 2.80 | 2.92 | 2.92 | -1.02% | 2,520,670 |
| Mar 28, 2025 | 3.10 | 3.13 | 2.87 | 2.95 | 2.95 | -4.84% | 2,903,023 |
| Mar 27, 2025 | 3.10 | 3.15 | 3.04 | 3.10 | 3.10 | 1.31% | 1,561,197 |
| Mar 26, 2025 | 3.14 | 3.19 | 3.04 | 3.06 | 3.06 | -1.61% | 1,853,958 |
| Mar 25, 2025 | 3.30 | 3.35 | 3.09 | 3.11 | 3.11 | -4.60% | 2,881,931 |
| Mar 24, 2025 | 3.38 | 3.45 | 3.24 | 3.26 | 3.26 | -3.83% | 1,883,911 |
| Mar 21, 2025 | 3.40 | 3.43 | 3.32 | 3.39 | 3.39 | -0.88% | 4,160,172 |
| Mar 20, 2025 | 3.39 | 3.50 | 3.32 | 3.42 | 3.42 | - | 1,677,303 |
| Mar 19, 2025 | 3.30 | 3.42 | 3.26 | 3.42 | 3.42 | 4.27% | 1,746,828 |
| Mar 18, 2025 | 3.41 | 3.47 | 3.24 | 3.28 | 3.28 | -2.67% | 3,171,492 |
| Mar 17, 2025 | 3.36 | 3.40 | 3.30 | 3.37 | 3.37 | - | 2,129,283 |
| Mar 14, 2025 | 3.51 | 3.54 | 3.33 | 3.37 | 3.37 | -2.32% | 2,329,706 |
| Mar 13, 2025 | 3.29 | 3.50 | 3.28 | 3.45 | 3.45 | 5.83% | 2,591,301 |
| Mar 12, 2025 | 3.26 | 3.31 | 3.15 | 3.26 | 3.26 | -0.61% | 2,473,508 |
| Mar 11, 2025 | 3.35 | 3.41 | 3.25 | 3.28 | 3.28 | - | 2,708,704 |
| Mar 10, 2025 | 3.54 | 3.54 | 3.24 | 3.28 | 3.28 | -8.12% | 2,679,873 |
| Mar 7, 2025 | 3.35 | 3.60 | 3.33 | 3.57 | 3.57 | 6.89% | 3,428,133 |
| Mar 6, 2025 | 3.28 | 3.38 | 3.27 | 3.34 | 3.34 | 1.21% | 2,970,991 |
| Mar 5, 2025 | 3.09 | 3.35 | 3.09 | 3.30 | 3.30 | 6.45% | 3,311,620 |
| Mar 4, 2025 | 3.09 | 3.14 | 3.03 | 3.10 | 3.10 | 1.97% | 1,745,927 |
| Mar 3, 2025 | 3.07 | 3.13 | 3.03 | 3.04 | 3.04 | 1.33% | 1,763,757 |
| Feb 28, 2025 | 2.93 | 3.01 | 2.91 | 3.00 | 3.00 | 1.69% | 1,531,605 |
| Feb 27, 2025 | 3.01 | 3.02 | 2.94 | 2.95 | 2.95 | -2.64% | 1,257,630 |
| Feb 26, 2025 | 2.95 | 3.06 | 2.94 | 3.03 | 3.03 | 2.02% | 1,368,327 |
| Feb 25, 2025 | 2.94 | 3.01 | 2.92 | 2.97 | 2.97 | -0.67% | 2,066,120 |
| Feb 24, 2025 | 3.07 | 3.08 | 2.88 | 2.99 | 2.99 | -1.64% | 3,222,575 |
| 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 |