NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
8.68
+0.05 (0.58%)
Apr 27, 2026, 4:00 PM EDT - Market closed
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.63 | 8.75 | 8.38 | 8.68 | 8.68 | 0.58% | 2,032,177 |
| Apr 24, 2026 | 8.97 | 9.05 | 8.56 | 8.63 | 8.63 | -2.04% | 3,328,212 |
| Apr 23, 2026 | 9.11 | 9.26 | 8.58 | 8.81 | 8.81 | -4.96% | 4,539,375 |
| Apr 22, 2026 | 9.75 | 9.82 | 9.15 | 9.27 | 9.27 | -1.28% | 3,334,683 |
| Apr 21, 2026 | 10.59 | 10.62 | 9.27 | 9.39 | 9.39 | -12.65% | 5,443,439 |
| Apr 20, 2026 | 10.72 | 10.87 | 10.45 | 10.75 | 10.75 | -1.74% | 2,449,404 |
| Apr 17, 2026 | 10.49 | 11.30 | 10.40 | 10.94 | 10.94 | 8.00% | 2,965,418 |
| Apr 16, 2026 | 10.03 | 10.21 | 9.98 | 10.13 | 10.13 | 1.71% | 2,321,304 |
| Apr 15, 2026 | 10.03 | 10.29 | 9.82 | 9.96 | 9.96 | -1.68% | 2,106,449 |
| Apr 14, 2026 | 9.96 | 10.14 | 9.80 | 10.13 | 10.13 | 3.58% | 2,313,972 |
| Apr 13, 2026 | 9.37 | 9.85 | 9.32 | 9.78 | 9.78 | 3.16% | 2,052,060 |
| Apr 10, 2026 | 9.46 | 9.87 | 9.37 | 9.48 | 9.48 | 1.50% | 2,391,970 |
| Apr 9, 2026 | 9.41 | 9.68 | 9.28 | 9.34 | 9.34 | 0.86% | 2,266,629 |
| 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 |
| Mar 6, 2026 | 11.72 | 12.39 | 11.41 | 12.07 | 12.07 | -0.17% | 2,874,756 |
| Mar 5, 2026 | 12.50 | 12.50 | 11.73 | 12.09 | 12.09 | -4.73% | 3,715,288 |
| Mar 4, 2026 | 13.23 | 13.29 | 12.41 | 12.69 | 12.69 | -0.24% | 2,823,200 |
| Mar 3, 2026 | 13.45 | 13.48 | 12.26 | 12.72 | 12.72 | -10.42% | 4,168,793 |
| Mar 2, 2026 | 13.50 | 14.40 | 12.94 | 14.20 | 14.20 | 6.61% | 8,464,896 |
| Feb 27, 2026 | 12.79 | 13.42 | 12.52 | 13.32 | 13.32 | 5.13% | 6,101,555 |
| Feb 26, 2026 | 11.84 | 12.70 | 11.48 | 12.67 | 12.67 | 6.92% | 4,481,226 |
| Feb 25, 2026 | 11.80 | 12.11 | 11.44 | 11.85 | 11.85 | 1.54% | 3,165,254 |
| Feb 24, 2026 | 10.76 | 11.78 | 10.62 | 11.67 | 11.67 | 6.09% | 2,727,778 |
| Feb 23, 2026 | 10.90 | 11.24 | 10.82 | 11.00 | 11.00 | 2.14% | 2,519,011 |
| Feb 20, 2026 | 11.25 | 11.62 | 10.71 | 10.77 | 10.77 | -3.84% | 4,457,975 |
| Feb 19, 2026 | 10.44 | 11.28 | 10.43 | 11.20 | 11.20 | 5.66% | 2,757,846 |
| Feb 18, 2026 | 10.53 | 10.67 | 10.29 | 10.60 | 10.60 | 2.91% | 2,238,530 |
| Feb 17, 2026 | 10.40 | 10.62 | 9.87 | 10.30 | 10.30 | -4.19% | 3,058,892 |
| Feb 13, 2026 | 10.35 | 10.81 | 9.97 | 10.75 | 10.75 | 5.70% | 3,129,619 |