NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
6.56
+0.33 (5.30%)
Oct 15, 2026, 4:00 PM EDT - Market closed
NovaGold Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.33 | 6.57 | 6.21 | 6.56 | 6.56 | 5.30% | 4,234,099 |
| Oct 14, 2026 | 6.41 | 6.48 | 6.12 | 6.23 | 6.23 | -6.03% | 6,548,850 |
| Oct 13, 2026 | 6.76 | 6.81 | 6.47 | 6.63 | 6.63 | -1.49% | 3,892,074 |
| Oct 12, 2026 | 6.70 | 6.83 | 6.65 | 6.73 | 6.73 | 0.30% | 3,129,369 |
| Oct 9, 2026 | 6.40 | 6.76 | 6.26 | 6.71 | 6.71 | 6.85% | 5,976,545 |
| Oct 8, 2026 | 6.33 | 6.54 | 6.15 | 6.28 | 6.28 | -1.26% | 6,985,066 |
| Oct 7, 2026 | 6.40 | 6.44 | 6.20 | 6.36 | 6.36 | -3.93% | 4,503,799 |
| Oct 6, 2026 | 6.66 | 6.73 | 6.56 | 6.62 | 6.62 | 0.15% | 3,069,915 |
| Oct 5, 2026 | 6.59 | 6.64 | 6.38 | 6.61 | 6.61 | 0.92% | 4,300,718 |
| Oct 2, 2026 | 6.58 | 6.71 | 6.47 | 6.55 | 6.55 | 2.02% | 4,969,107 |
| Oct 1, 2026 | 6.48 | 6.52 | 6.33 | 6.42 | 6.42 | -1.23% | 4,714,893 |
| Sep 30, 2026 | 6.68 | 6.73 | 6.43 | 6.50 | 6.50 | -1.07% | 3,689,854 |
| Sep 29, 2026 | 6.70 | 6.70 | 6.46 | 6.57 | 6.57 | -1.20% | 4,709,228 |
| Sep 28, 2026 | 6.72 | 6.82 | 6.61 | 6.65 | 6.65 | -6.73% | 4,491,230 |
| Sep 25, 2026 | 7.19 | 7.26 | 6.95 | 7.13 | 7.13 | -0.14% | 3,386,931 |
| Sep 24, 2026 | 7.16 | 7.18 | 6.93 | 7.14 | 7.14 | -1.65% | 4,900,403 |
| Sep 23, 2026 | 7.50 | 7.55 | 7.10 | 7.26 | 7.26 | -6.56% | 5,464,066 |
| Sep 22, 2026 | 7.42 | 7.84 | 7.33 | 7.77 | 7.77 | 5.57% | 4,972,115 |
| Sep 21, 2026 | 7.34 | 7.39 | 7.14 | 7.36 | 7.36 | 1.24% | 4,202,894 |
| Sep 18, 2026 | 7.48 | 7.48 | 7.18 | 7.27 | 7.27 | -2.15% | 12,904,177 |
| Sep 17, 2026 | 7.27 | 7.55 | 7.13 | 7.43 | 7.43 | 6.29% | 9,373,620 |
| Sep 16, 2026 | 7.41 | 7.43 | 6.81 | 6.99 | 6.99 | -3.59% | 5,711,427 |
| Sep 15, 2026 | 7.22 | 7.32 | 6.90 | 7.25 | 7.25 | 0.28% | 7,662,904 |
| Sep 14, 2026 | 7.23 | 7.42 | 7.05 | 7.23 | 7.23 | -3.60% | 5,446,831 |
| Sep 11, 2026 | 7.77 | 8.09 | 7.40 | 7.50 | 7.50 | -1.45% | 7,206,213 |
| Sep 10, 2026 | 7.73 | 7.85 | 7.60 | 7.61 | 7.61 | -6.05% | 6,144,485 |
| Sep 9, 2026 | 8.12 | 8.27 | 8.07 | 8.10 | 8.10 | 2.53% | 6,921,716 |
| Sep 8, 2026 | 8.00 | 8.11 | 7.87 | 7.90 | 7.90 | -2.11% | 3,845,996 |
| Sep 4, 2026 | 8.07 | 8.16 | 7.97 | 8.07 | 8.07 | -3.00% | 3,185,578 |
| Sep 3, 2026 | 8.58 | 8.62 | 8.19 | 8.32 | 8.32 | 1.84% | 5,148,143 |
| Sep 2, 2026 | 8.27 | 8.54 | 8.10 | 8.17 | 8.17 | 1.74% | 5,392,020 |
| Sep 1, 2026 | 8.18 | 8.44 | 7.99 | 8.03 | 8.03 | -6.63% | 5,439,480 |
| Aug 31, 2026 | 8.67 | 8.79 | 8.50 | 8.60 | 8.60 | -1.71% | 3,808,867 |
| Aug 28, 2026 | 9.20 | 9.30 | 8.64 | 8.75 | 8.75 | -4.06% | 5,252,863 |
| Aug 27, 2026 | 9.27 | 9.37 | 9.06 | 9.12 | 9.12 | -2.15% | 4,610,576 |
| Aug 26, 2026 | 9.55 | 9.87 | 9.28 | 9.32 | 9.32 | -4.61% | 5,960,143 |
| Aug 25, 2026 | 9.31 | 9.81 | 9.20 | 9.77 | 9.77 | 4.49% | 5,760,625 |
| Aug 24, 2026 | 8.89 | 9.53 | 8.84 | 9.35 | 9.35 | 7.22% | 9,254,177 |
| Aug 21, 2026 | 9.02 | 9.07 | 8.65 | 8.72 | 8.72 | 0.69% | 4,478,592 |
| Aug 20, 2026 | 8.38 | 8.69 | 8.35 | 8.66 | 8.66 | 2.36% | 5,300,146 |
| Aug 19, 2026 | 7.96 | 8.48 | 7.86 | 8.46 | 8.46 | 14.17% | 6,245,674 |
| Aug 18, 2026 | 7.60 | 7.70 | 7.41 | 7.41 | 7.41 | -4.39% | 2,688,974 |
| Aug 17, 2026 | 8.04 | 8.08 | 7.74 | 7.75 | 7.75 | -2.39% | 3,310,915 |
| Aug 14, 2026 | 7.86 | 8.15 | 7.84 | 7.94 | 7.94 | 2.32% | 3,324,436 |
| Aug 13, 2026 | 7.80 | 7.86 | 7.66 | 7.76 | 7.76 | -1.40% | 3,572,593 |
| Aug 12, 2026 | 7.82 | 8.06 | 7.77 | 7.87 | 7.87 | 2.47% | 5,763,380 |
| Aug 11, 2026 | 7.72 | 7.82 | 7.57 | 7.68 | 7.68 | 0.52% | 3,460,904 |
| Aug 10, 2026 | 7.57 | 7.75 | 7.42 | 7.64 | 7.64 | 0.66% | 5,023,400 |
| Aug 7, 2026 | 7.37 | 7.60 | 7.15 | 7.59 | 7.59 | 10.00% | 6,640,429 |
| Aug 6, 2026 | 6.81 | 6.97 | 6.68 | 6.90 | 6.90 | 0.15% | 5,184,944 |