NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
7.22
-0.11 (-1.50%)
Jun 8, 2026, 4:00 PM EDT - Market closed
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 7.45 | 7.58 | 7.16 | 7.22 | 7.22 | -1.50% | 2,150,445 |
| Jun 5, 2026 | 8.03 | 8.05 | 7.29 | 7.33 | 7.33 | -10.50% | 6,148,071 |
| Jun 4, 2026 | 8.24 | 8.45 | 8.15 | 8.19 | 8.19 | 1.74% | 1,803,466 |
| Jun 3, 2026 | 8.20 | 8.25 | 8.00 | 8.05 | 8.05 | -3.94% | 2,000,411 |
| Jun 2, 2026 | 8.41 | 8.55 | 8.17 | 8.38 | 8.38 | 0.60% | 1,772,827 |
| Jun 1, 2026 | 8.42 | 8.47 | 8.04 | 8.33 | 8.33 | -2.80% | 2,531,252 |
| May 29, 2026 | 8.27 | 8.69 | 8.17 | 8.57 | 8.57 | 3.00% | 2,485,270 |
| May 28, 2026 | 8.00 | 8.48 | 7.86 | 8.32 | 8.32 | 3.23% | 1,944,708 |
| May 27, 2026 | 8.02 | 8.21 | 8.00 | 8.06 | 8.06 | -2.89% | 1,756,361 |
| May 26, 2026 | 7.89 | 8.31 | 7.89 | 8.30 | 8.30 | 7.37% | 2,448,287 |
| May 22, 2026 | 7.71 | 7.85 | 7.69 | 7.73 | 7.73 | -0.39% | 1,989,172 |
| May 21, 2026 | 7.74 | 7.94 | 7.70 | 7.76 | 7.76 | -2.63% | 3,516,779 |
| May 20, 2026 | 7.73 | 8.06 | 7.70 | 7.97 | 7.97 | 3.10% | 3,626,376 |
| May 19, 2026 | 7.79 | 7.87 | 7.66 | 7.73 | 7.73 | -3.50% | 3,871,425 |
| 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 |