NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
6.44
+0.37 (6.10%)
Jul 2, 2026, 4:00 PM EDT - Market closed
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 6.33 | 6.64 | 6.25 | 6.44 | 6.44 | 6.10% | 4,359,278 |
| Jul 1, 2026 | 5.95 | 6.30 | 5.93 | 6.07 | 6.07 | 1.68% | 3,294,132 |
| Jun 30, 2026 | 5.99 | 6.11 | 5.95 | 5.97 | 5.97 | -0.67% | 3,795,726 |
| Jun 29, 2026 | 6.19 | 6.33 | 5.92 | 6.01 | 6.01 | -5.50% | 5,285,030 |
| Jun 26, 2026 | 6.21 | 6.46 | 6.13 | 6.36 | 6.36 | 3.41% | 17,403,233 |
| Jun 25, 2026 | 6.37 | 6.49 | 6.05 | 6.15 | 6.15 | -0.81% | 4,902,055 |
| Jun 24, 2026 | 6.90 | 7.22 | 6.08 | 6.20 | 6.20 | -14.13% | 5,713,323 |
| Jun 23, 2026 | 7.26 | 7.56 | 7.19 | 7.22 | 7.22 | -4.50% | 3,087,645 |
| Jun 22, 2026 | 7.62 | 8.05 | 7.50 | 7.56 | 7.56 | -3.08% | 3,845,516 |
| Jun 18, 2026 | 8.34 | 8.34 | 7.59 | 7.80 | 7.80 | -3.70% | 4,531,527 |
| Jun 17, 2026 | 8.32 | 8.81 | 8.07 | 8.10 | 8.10 | -2.76% | 3,763,514 |
| Jun 16, 2026 | 8.21 | 8.58 | 8.16 | 8.33 | 8.33 | 2.59% | 2,668,238 |
| Jun 15, 2026 | 8.00 | 8.27 | 7.94 | 8.12 | 8.12 | 9.14% | 4,219,700 |
| Jun 12, 2026 | 7.18 | 7.53 | 7.07 | 7.44 | 7.44 | 5.23% | 3,220,698 |
| Jun 11, 2026 | 6.80 | 7.08 | 6.66 | 7.07 | 7.07 | 3.97% | 5,625,776 |
| Jun 10, 2026 | 6.91 | 7.30 | 6.74 | 6.80 | 6.80 | -5.29% | 3,326,986 |
| Jun 9, 2026 | 7.37 | 7.42 | 6.88 | 7.18 | 7.18 | -0.55% | 3,328,625 |
| Jun 8, 2026 | 7.45 | 7.58 | 7.16 | 7.22 | 7.22 | -1.50% | 2,150,937 |
| Jun 5, 2026 | 8.03 | 8.05 | 7.29 | 7.33 | 7.33 | -10.50% | 6,153,618 |
| Jun 4, 2026 | 8.24 | 8.45 | 8.15 | 8.19 | 8.19 | 1.74% | 1,803,624 |
| Jun 3, 2026 | 8.20 | 8.25 | 8.00 | 8.05 | 8.05 | -3.94% | 2,012,650 |
| Jun 2, 2026 | 8.41 | 8.55 | 8.17 | 8.38 | 8.38 | 0.60% | 1,812,784 |
| Jun 1, 2026 | 8.42 | 8.47 | 8.04 | 8.33 | 8.33 | -2.80% | 2,531,650 |
| May 29, 2026 | 8.27 | 8.69 | 8.17 | 8.57 | 8.57 | 3.00% | 2,485,668 |
| May 28, 2026 | 8.00 | 8.48 | 7.86 | 8.32 | 8.32 | 3.23% | 1,961,809 |
| May 27, 2026 | 8.02 | 8.21 | 8.00 | 8.06 | 8.06 | -2.89% | 1,779,492 |
| May 26, 2026 | 7.89 | 8.31 | 7.89 | 8.30 | 8.30 | 7.37% | 2,555,320 |
| May 22, 2026 | 7.71 | 7.85 | 7.69 | 7.73 | 7.73 | -0.39% | 2,068,092 |
| May 21, 2026 | 7.74 | 7.94 | 7.70 | 7.76 | 7.76 | -2.63% | 3,569,678 |
| May 20, 2026 | 7.73 | 8.06 | 7.70 | 7.97 | 7.97 | 3.10% | 3,728,855 |
| May 19, 2026 | 7.79 | 7.87 | 7.66 | 7.73 | 7.73 | -3.50% | 3,954,950 |
| 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 |