NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
3.520
+0.070 (2.03%)
Nov 4, 2024, 4:00 PM EST - Market closed
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 4.38 | 4.47 | 4.33 | 4.36 | 4.36 | 0.23% | 1,189,084 |
| Sep 25, 2024 | 4.37 | 4.40 | 4.31 | 4.35 | 4.35 | -0.23% | 773,948 |
| Sep 24, 2024 | 4.22 | 4.40 | 4.16 | 4.36 | 4.36 | 3.81% | 901,357 |
| Sep 23, 2024 | 4.28 | 4.34 | 4.20 | 4.20 | 4.20 | -0.94% | 711,723 |
| Sep 20, 2024 | 4.25 | 4.40 | 4.22 | 4.24 | 4.24 | 0.24% | 3,128,624 |
| Sep 19, 2024 | 4.33 | 4.33 | 4.18 | 4.23 | 4.23 | 1.44% | 768,858 |
| Sep 18, 2024 | 4.25 | 4.45 | 4.15 | 4.17 | 4.17 | -2.34% | 1,030,621 |
| Sep 17, 2024 | 4.29 | 4.37 | 4.22 | 4.27 | 4.27 | -0.70% | 895,838 |
| Sep 16, 2024 | 4.51 | 4.51 | 4.29 | 4.30 | 4.30 | -4.87% | 953,797 |
| Sep 13, 2024 | 4.51 | 4.57 | 4.43 | 4.52 | 4.52 | 2.96% | 1,499,848 |
| Sep 12, 2024 | 4.09 | 4.45 | 4.09 | 4.39 | 4.39 | 10.58% | 1,351,781 |
| Sep 11, 2024 | 3.81 | 4.00 | 3.80 | 3.97 | 3.97 | 3.12% | 773,614 |
| Sep 10, 2024 | 3.74 | 3.86 | 3.67 | 3.85 | 3.85 | 3.49% | 1,038,058 |
| Sep 9, 2024 | 3.77 | 3.79 | 3.67 | 3.72 | 3.72 | 0.81% | 787,453 |
| Sep 6, 2024 | 3.83 | 3.84 | 3.64 | 3.69 | 3.69 | -3.66% | 1,248,877 |
| Sep 5, 2024 | 4.01 | 4.02 | 3.83 | 3.83 | 3.83 | -1.79% | 1,198,286 |
| Sep 4, 2024 | 3.90 | 4.07 | 3.89 | 3.90 | 3.90 | -1.76% | 922,958 |
| Sep 3, 2024 | 4.23 | 4.23 | 3.95 | 3.97 | 3.97 | -6.59% | 1,174,625 |
| Aug 30, 2024 | 4.26 | 4.30 | 4.21 | 4.25 | 4.25 | -0.47% | 922,833 |
| Aug 29, 2024 | 4.20 | 4.33 | 4.16 | 4.27 | 4.27 | 2.89% | 1,364,108 |
| Aug 28, 2024 | 4.20 | 4.28 | 4.13 | 4.15 | 4.15 | -3.04% | 949,093 |
| Aug 27, 2024 | 4.31 | 4.33 | 4.22 | 4.28 | 4.28 | -2.73% | 817,918 |
| Aug 26, 2024 | 4.51 | 4.54 | 4.36 | 4.40 | 4.40 | -0.68% | 1,045,646 |
| Aug 23, 2024 | 4.35 | 4.50 | 4.34 | 4.43 | 4.43 | 2.07% | 1,823,081 |
| Aug 22, 2024 | 4.54 | 4.55 | 4.31 | 4.34 | 4.34 | -5.45% | 1,976,399 |
| Aug 21, 2024 | 4.62 | 4.64 | 4.49 | 4.59 | 4.59 | -0.65% | 1,466,760 |
| Aug 20, 2024 | 4.77 | 4.78 | 4.60 | 4.62 | 4.62 | -2.12% | 996,577 |
| Aug 19, 2024 | 4.60 | 4.74 | 4.58 | 4.72 | 4.72 | 3.06% | 876,975 |
| Aug 16, 2024 | 4.54 | 4.59 | 4.48 | 4.58 | 4.58 | 1.78% | 853,524 |
| Aug 15, 2024 | 4.38 | 4.54 | 4.37 | 4.50 | 4.50 | 2.27% | 881,700 |
| Aug 14, 2024 | 4.44 | 4.44 | 4.28 | 4.40 | 4.40 | -1.79% | 740,845 |
| Aug 13, 2024 | 4.43 | 4.53 | 4.40 | 4.48 | 4.48 | 1.59% | 795,829 |
| Aug 12, 2024 | 4.18 | 4.45 | 4.17 | 4.41 | 4.41 | 6.01% | 1,151,475 |
| Aug 9, 2024 | 4.20 | 4.20 | 4.09 | 4.16 | 4.16 | 0.24% | 863,386 |
| Aug 8, 2024 | 4.19 | 4.22 | 4.12 | 4.15 | 4.15 | 0.48% | 899,774 |
| Aug 7, 2024 | 4.55 | 4.57 | 4.11 | 4.13 | 4.13 | -6.56% | 2,217,935 |
| Aug 6, 2024 | 4.18 | 4.45 | 4.18 | 4.42 | 4.42 | 4.99% | 1,330,492 |
| Aug 5, 2024 | 4.14 | 4.34 | 4.09 | 4.21 | 4.21 | -6.44% | 1,969,349 |
| Aug 2, 2024 | 4.74 | 4.80 | 4.45 | 4.50 | 4.50 | -4.86% | 2,159,650 |
| Aug 1, 2024 | 4.78 | 4.80 | 4.65 | 4.73 | 4.73 | -1.05% | 1,384,941 |
| Jul 31, 2024 | 4.77 | 4.85 | 4.72 | 4.78 | 4.78 | 1.27% | 1,798,583 |
| Jul 30, 2024 | 4.74 | 4.77 | 4.66 | 4.72 | 4.72 | -0.21% | 1,091,409 |
| Jul 29, 2024 | 4.75 | 4.77 | 4.64 | 4.73 | 4.73 | -0.42% | 1,270,485 |
| Jul 26, 2024 | 4.65 | 4.79 | 4.57 | 4.75 | 4.75 | 4.40% | 1,397,039 |
| Jul 25, 2024 | 4.43 | 4.58 | 4.38 | 4.55 | 4.55 | -2.15% | 2,197,835 |
| Jul 24, 2024 | 4.62 | 4.88 | 4.60 | 4.65 | 4.65 | 1.31% | 2,878,217 |
| Jul 23, 2024 | 4.45 | 4.59 | 4.40 | 4.59 | 4.59 | 2.46% | 1,246,470 |
| Jul 22, 2024 | 4.41 | 4.50 | 4.33 | 4.48 | 4.48 | 2.75% | 1,378,118 |
| Jul 19, 2024 | 4.23 | 4.42 | 4.02 | 4.36 | 4.36 | 0.46% | 1,798,713 |
| Jul 18, 2024 | 4.51 | 4.52 | 4.31 | 4.34 | 4.34 | -4.19% | 1,270,280 |
| Jul 17, 2024 | 4.53 | 4.60 | 4.39 | 4.53 | 4.53 | 0.22% | 1,544,483 |
| Jul 16, 2024 | 4.31 | 4.54 | 4.26 | 4.52 | 4.52 | 6.35% | 1,916,151 |
| Jul 15, 2024 | 4.07 | 4.28 | 4.02 | 4.25 | 4.25 | 4.42% | 1,417,087 |
| Jul 12, 2024 | 4.05 | 4.09 | 3.93 | 4.07 | 4.07 | - | 1,112,208 |
| Jul 11, 2024 | 3.81 | 4.13 | 3.76 | 4.07 | 4.07 | 9.70% | 1,759,847 |
| Jul 10, 2024 | 3.78 | 3.80 | 3.63 | 3.71 | 3.71 | -0.54% | 1,408,732 |
| Jul 9, 2024 | 3.78 | 3.84 | 3.70 | 3.73 | 3.73 | -0.53% | 1,038,973 |
| Jul 8, 2024 | 3.55 | 3.75 | 3.54 | 3.75 | 3.75 | 4.17% | 1,240,861 |
| Jul 5, 2024 | 3.53 | 3.61 | 3.49 | 3.60 | 3.60 | 4.05% | 935,704 |
| Jul 3, 2024 | 3.41 | 3.48 | 3.40 | 3.46 | 3.46 | 3.90% | 610,064 |
| Jul 2, 2024 | 3.40 | 3.51 | 3.26 | 3.33 | 3.33 | -2.06% | 1,176,481 |
| Jul 1, 2024 | 3.51 | 3.59 | 3.40 | 3.40 | 3.40 | -1.73% | 1,482,980 |
| Jun 28, 2024 | 3.66 | 3.67 | 3.46 | 3.46 | 3.46 | -4.68% | 10,557,851 |
| Jun 27, 2024 | 3.39 | 3.73 | 3.35 | 3.63 | 3.63 | 7.08% | 1,744,230 |
| Jun 26, 2024 | 3.50 | 3.53 | 3.38 | 3.39 | 3.39 | -4.24% | 1,252,980 |
| Jun 25, 2024 | 3.46 | 3.59 | 3.46 | 3.54 | 3.54 | 1.43% | 975,014 |
| Jun 24, 2024 | 3.42 | 3.65 | 3.40 | 3.49 | 3.49 | 4.18% | 1,997,809 |
| Jun 21, 2024 | 3.33 | 3.41 | 3.27 | 3.35 | 3.35 | 0.90% | 5,158,333 |
| Jun 20, 2024 | 3.25 | 3.32 | 3.18 | 3.32 | 3.32 | 2.47% | 1,938,320 |
| Jun 18, 2024 | 3.21 | 3.25 | 3.12 | 3.24 | 3.24 | 0.93% | 1,453,341 |
| Jun 17, 2024 | 3.45 | 3.48 | 3.20 | 3.21 | 3.21 | -8.29% | 1,789,904 |
| Jun 14, 2024 | 3.46 | 3.53 | 3.43 | 3.50 | 3.50 | 1.74% | 953,464 |
| Jun 13, 2024 | 3.54 | 3.59 | 3.42 | 3.44 | 3.44 | -4.18% | 1,108,777 |
| Jun 12, 2024 | 3.74 | 3.80 | 3.57 | 3.59 | 3.59 | -0.83% | 1,017,772 |