NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
8.01
-0.12 (-1.48%)
At close: May 18, 2026, 4:00 PM EDT
8.00
-0.01 (-0.12%)
Pre-market: May 19, 2026, 7:00 AM EDT
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.27 | 8.29 | 7.90 | 8.01 | 8.01 | -1.48% | 1,787,098 |
| May 15, 2026 | 8.38 | 8.42 | 8.03 | 8.13 | 8.13 | -8.55% | 2,173,636 |
| May 14, 2026 | 9.06 | 9.08 | 8.67 | 8.89 | 8.89 | -1.88% | 2,164,679 |
| May 13, 2026 | 8.98 | 9.28 | 8.91 | 9.06 | 9.06 | -0.88% | 2,108,768 |
| May 12, 2026 | 8.93 | 9.24 | 8.69 | 9.14 | 9.14 | -0.87% | 2,237,269 |
| May 11, 2026 | 8.81 | 9.28 | 8.81 | 9.22 | 9.22 | 5.37% | 2,526,007 |
| May 8, 2026 | 8.65 | 8.98 | 8.56 | 8.75 | 8.75 | 2.70% | 2,824,430 |
| May 7, 2026 | 9.23 | 9.45 | 8.51 | 8.52 | 8.52 | -5.65% | 7,160,738 |
| May 6, 2026 | 8.41 | 9.17 | 8.24 | 9.03 | 9.03 | 13.87% | 7,346,916 |
| May 5, 2026 | 8.15 | 8.17 | 7.92 | 7.93 | 7.93 | -0.25% | 1,644,256 |
| May 4, 2026 | 7.86 | 8.09 | 7.76 | 7.95 | 7.95 | -1.24% | 1,963,396 |
| May 1, 2026 | 8.05 | 8.18 | 7.98 | 8.05 | 8.05 | -0.12% | 2,290,056 |
| Apr 30, 2026 | 8.32 | 8.32 | 8.00 | 8.06 | 8.06 | 3.33% | 3,094,358 |
| Apr 29, 2026 | 8.02 | 8.12 | 7.80 | 7.80 | 7.80 | -4.65% | 3,120,914 |
| Apr 28, 2026 | 8.38 | 8.43 | 8.06 | 8.18 | 8.18 | -5.76% | 2,546,452 |
| Apr 27, 2026 | 8.63 | 8.75 | 8.38 | 8.68 | 8.68 | 0.58% | 2,146,892 |
| Apr 24, 2026 | 8.97 | 9.05 | 8.56 | 8.63 | 8.63 | -2.04% | 3,532,565 |
| Apr 23, 2026 | 9.11 | 9.26 | 8.58 | 8.81 | 8.81 | -4.96% | 4,548,987 |
| Apr 22, 2026 | 9.75 | 9.82 | 9.15 | 9.27 | 9.27 | -1.28% | 3,401,862 |
| Apr 21, 2026 | 10.59 | 10.62 | 9.27 | 9.39 | 9.39 | -12.65% | 5,465,655 |
| Apr 20, 2026 | 10.72 | 10.87 | 10.45 | 10.75 | 10.75 | -1.74% | 2,598,014 |
| Apr 17, 2026 | 10.49 | 11.30 | 10.40 | 10.94 | 10.94 | 8.00% | 3,003,690 |
| Apr 16, 2026 | 10.03 | 10.21 | 9.98 | 10.13 | 10.13 | 1.71% | 2,593,079 |
| Apr 15, 2026 | 10.03 | 10.29 | 9.82 | 9.96 | 9.96 | -1.68% | 2,273,779 |
| Apr 14, 2026 | 9.96 | 10.14 | 9.80 | 10.13 | 10.13 | 3.58% | 2,314,217 |
| Apr 13, 2026 | 9.37 | 9.85 | 9.32 | 9.78 | 9.78 | 3.16% | 2,128,516 |
| Apr 10, 2026 | 9.46 | 9.87 | 9.37 | 9.48 | 9.48 | 1.50% | 2,437,098 |
| Apr 9, 2026 | 9.41 | 9.68 | 9.28 | 9.34 | 9.34 | 0.86% | 2,266,818 |
| Apr 8, 2026 | 9.64 | 9.77 | 8.96 | 9.26 | 9.26 | 3.93% | 3,359,673 |
| Apr 7, 2026 | 9.06 | 9.09 | 8.50 | 8.91 | 8.91 | -1.76% | 2,267,587 |
| Apr 6, 2026 | 9.00 | 9.19 | 8.90 | 9.07 | 9.07 | 0.11% | 2,229,434 |
| Apr 2, 2026 | 8.68 | 9.10 | 8.64 | 9.06 | 9.06 | -3.21% | 3,778,715 |
| Apr 1, 2026 | 9.41 | 9.80 | 9.15 | 9.36 | 9.36 | 4.23% | 3,937,205 |
| Mar 31, 2026 | 8.36 | 9.03 | 8.25 | 8.98 | 8.98 | 11.83% | 4,607,684 |
| Mar 30, 2026 | 8.47 | 8.53 | 7.89 | 8.03 | 8.03 | -1.95% | 3,427,226 |
| Mar 27, 2026 | 7.79 | 8.33 | 7.74 | 8.19 | 8.19 | 5.95% | 4,567,303 |
| Mar 26, 2026 | 7.85 | 8.17 | 7.67 | 7.73 | 7.73 | -5.85% | 1,927,076 |
| Mar 25, 2026 | 8.66 | 8.69 | 8.06 | 8.21 | 8.21 | 1.61% | 3,397,924 |
| Mar 24, 2026 | 7.89 | 8.25 | 7.76 | 8.08 | 8.08 | -0.62% | 3,984,569 |
| Mar 23, 2026 | 8.13 | 8.67 | 7.82 | 8.13 | 8.13 | 4.90% | 7,108,216 |
| Mar 20, 2026 | 7.97 | 7.98 | 7.62 | 7.75 | 7.75 | -1.90% | 10,708,482 |
| Mar 19, 2026 | 8.16 | 8.21 | 7.50 | 7.90 | 7.90 | -7.60% | 8,901,830 |
| Mar 18, 2026 | 9.34 | 9.47 | 8.50 | 8.55 | 8.55 | -12.22% | 4,832,517 |
| Mar 17, 2026 | 10.15 | 10.33 | 9.68 | 9.74 | 9.74 | -4.04% | 3,227,172 |
| Mar 16, 2026 | 10.38 | 10.84 | 9.81 | 10.15 | 10.15 | -2.50% | 3,365,665 |
| Mar 13, 2026 | 11.18 | 11.34 | 10.35 | 10.41 | 10.41 | -7.38% | 3,610,600 |
| Mar 12, 2026 | 11.55 | 11.68 | 11.10 | 11.24 | 11.24 | -3.93% | 3,083,209 |
| Mar 11, 2026 | 12.01 | 12.11 | 11.35 | 11.70 | 11.70 | -4.96% | 2,211,940 |
| Mar 10, 2026 | 12.36 | 12.80 | 12.22 | 12.31 | 12.31 | 2.67% | 2,686,926 |
| Mar 9, 2026 | 11.65 | 12.02 | 11.03 | 11.99 | 11.99 | -0.66% | 3,192,528 |