NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
8.07
-0.25 (-3.00%)
Sep 4, 2026, 4:00 PM EDT - Market closed
NovaGold Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 6.65 | 7.09 | 6.61 | 6.89 | 6.89 | 8.85% | 7,455,605 |
| Aug 4, 2026 | 6.04 | 6.45 | 6.04 | 6.33 | 6.33 | 6.57% | 5,839,907 |
| Aug 3, 2026 | 5.80 | 6.00 | 5.69 | 5.94 | 5.94 | 1.89% | 2,952,478 |
| Jul 31, 2026 | 5.89 | 5.97 | 5.70 | 5.83 | 5.83 | -3.95% | 3,751,116 |
| Jul 30, 2026 | 5.95 | 6.08 | 5.85 | 6.07 | 6.07 | 4.84% | 5,397,693 |
| Jul 29, 2026 | 5.82 | 6.05 | 5.64 | 5.79 | 5.79 | -0.52% | 4,867,352 |
| Jul 28, 2026 | 5.85 | 5.97 | 5.66 | 5.82 | 5.82 | -2.35% | 3,571,602 |
| Jul 27, 2026 | 6.01 | 6.08 | 5.77 | 5.96 | 5.96 | 0.51% | 4,448,733 |
| Jul 24, 2026 | 6.03 | 6.09 | 5.87 | 5.93 | 5.93 | 0.17% | 5,646,410 |
| Jul 23, 2026 | 6.06 | 6.20 | 5.79 | 5.92 | 5.92 | -4.67% | 7,878,039 |
| Jul 22, 2026 | 5.95 | 6.62 | 5.80 | 6.21 | 6.21 | 10.30% | 25,700,119 |
| Jul 21, 2026 | 5.34 | 5.66 | 5.33 | 5.63 | 5.63 | 7.85% | 2,538,466 |
| Jul 20, 2026 | 5.19 | 5.32 | 5.12 | 5.22 | 5.22 | 0.77% | 3,081,914 |
| Jul 17, 2026 | 5.23 | 5.29 | 5.08 | 5.18 | 5.18 | -2.81% | 3,660,964 |
| Jul 16, 2026 | 5.60 | 5.61 | 5.28 | 5.33 | 5.33 | -6.49% | 3,753,842 |
| Jul 15, 2026 | 5.91 | 6.01 | 5.65 | 5.70 | 5.70 | -3.39% | 4,032,039 |
| Jul 14, 2026 | 6.10 | 6.15 | 5.90 | 5.90 | 5.90 | 1.03% | 2,912,456 |
| Jul 13, 2026 | 5.87 | 5.89 | 5.72 | 5.84 | 5.84 | -2.18% | 2,979,558 |
| Jul 10, 2026 | 6.07 | 6.11 | 5.93 | 5.97 | 5.97 | -2.13% | 3,961,151 |
| Jul 9, 2026 | 6.00 | 6.19 | 5.94 | 6.10 | 6.10 | 3.39% | 2,572,024 |
| Jul 8, 2026 | 5.99 | 6.04 | 5.71 | 5.90 | 5.90 | -3.28% | 6,598,471 |
| Jul 7, 2026 | 6.45 | 6.50 | 6.02 | 6.10 | 6.10 | -5.57% | 2,892,378 |
| Jul 6, 2026 | 6.58 | 6.60 | 6.35 | 6.46 | 6.46 | 0.31% | 2,182,644 |
| 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 |