Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NovaGold Resources (TSX: NG )

5.390 -0.190 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 7.410 7.450 6.980 7.090 336,631 -0.28(-3.80%)
May 30, 2022 7.350 7.430 7.340 7.370 45,283 +0.03(+0.41%)
May 27, 2022 7.380 7.430 7.240 7.340 157,816 +0.05(+0.69%)
May 26, 2022 7.290 7.480 7.260 7.290 99,336 -0.01(-0.14%)
May 25, 2022 7.370 7.490 7.140 7.300 132,381 -0.15(-2.01%)
May 24, 2022 7.310 7.480 7.210 7.450 188,509 +0.16(+2.19%)
May 20, 2022 7.290 0 -0.05(-0.68%)
May 19, 2022 7.120 7.410 7.120 7.340 149,110 +0.30(+4.26%)
May 18, 2022 7.080 7.210 6.920 7.040 154,631 -0.02(-0.28%)
May 17, 2022 7.150 7.230 7.000 7.060 119,921 +0.00(+0.00%)
May 16, 2022 7.110 7.150 7.010 7.060 92,823 -0.06(-0.84%)
May 13, 2022 6.990 7.330 6.980 7.120 154,931 +0.08(+1.14%)
May 12, 2022 7.000 7.140 6.820 7.040 290,615 -0.10(-1.40%)
May 11, 2022 7.190 7.450 7.130 7.140 222,259 +0.03(+0.42%)
May 10, 2022 7.170 7.210 6.900 7.110 259,785 +0.05(+0.71%)
May 09, 2022 7.270 7.280 7.050 7.060 219,995 -0.37(-4.98%)
May 06, 2022 7.610 7.660 7.430 7.430 137,520 -0.14(-1.85%)
May 05, 2022 8.220 8.220 7.510 7.570 139,716 -0.56(-6.89%)
May 04, 2022 8.010 8.150 7.860 8.130 175,941 +0.09(+1.12%)
May 03, 2022 7.880 8.100 7.820 8.040 252,674 +0.20(+2.55%)
May 02, 2022 7.800 7.890 7.640 7.840 149,968 -0.17(-2.12%)
Apr 29, 2022 8.470 8.470 7.990 8.010 134,689 -0.32(-3.84%)
Apr 28, 2022 8.210 8.350 8.020 8.330 153,062 +0.19(+2.33%)
Apr 27, 2022 8.660 8.660 8.130 8.140 178,400 -0.47(-5.46%)
Apr 26, 2022 9.070 9.110 8.610 8.610 151,898 -0.39(-4.33%)
Apr 25, 2022 9.160 9.340 8.890 9.000 160,534 -0.47(-4.96%)
Apr 22, 2022 9.410 9.640 9.320 9.470 398,544 -0.06(-0.63%)
Apr 21, 2022 9.550 9.620 9.330 9.530 323,919 -0.12(-1.24%)
Apr 20, 2022 9.640 9.700 9.530 9.650 123,980 -0.01(-0.10%)
Apr 19, 2022 9.800 9.820 9.610 9.660 101,652 -0.27(-2.72%)
Apr 18, 2022 10.39 10.53 9.910 9.930 252,579 -0.39(-3.78%)
Apr 14, 2022 10.32 0 +0.12(+1.18%)
Apr 13, 2022 10.01 10.27 9.940 10.20 146,908 +0.28(+2.82%)
Apr 12, 2022 9.960 10.14 9.810 9.920 154,758 +0.10(+1.02%)
Apr 11, 2022 10.05 10.11 9.690 9.820 116,096 -0.07(-0.71%)
Apr 08, 2022 9.830 10.11 9.790 9.890 128,723 +0.13(+1.33%)
Apr 07, 2022 9.720 9.900 9.670 9.760 151,760 +0.05(+0.51%)
Apr 06, 2022 9.710 9.790 9.530 9.710 119,530 +0.05(+0.52%)
Apr 05, 2022 9.990 10.13 9.620 9.660 165,714 -0.29(-2.91%)
Apr 04, 2022 10.00 10.06 9.780 9.950 118,823 -0.01(-0.10%)
Apr 01, 2022 9.600 9.990 9.580 9.960 140,822 +0.33(+3.43%)
Mar 31, 2022 9.650 9.860 9.610 9.630 208,553 +0.02(+0.21%)
Mar 30, 2022 9.490 9.800 9.480 9.610 109,680 +0.08(+0.84%)
Mar 29, 2022 9.310 9.570 9.270 9.530 121,646 +0.03(+0.32%)
Mar 28, 2022 9.520 9.580 9.420 9.500 154,961 -0.14(-1.45%)
Mar 25, 2022 9.620 9.690 9.530 9.640 81,450 -0.08(-0.82%)
Mar 24, 2022 9.800 9.900 9.670 9.720 108,772 -0.03(-0.31%)
Mar 23, 2022 9.800 9.840 9.550 9.750 131,468 +0.05(+0.52%)
Mar 22, 2022 9.920 9.920 9.600 9.700 178,757 -0.22(-2.22%)
Mar 21, 2022 9.930 10.17 9.790 9.920 160,102 +0.03(+0.30%)
Mar 18, 2022 10.03 10.03 9.800 9.890 395,696 -0.11(-1.10%)
Mar 17, 2022 9.850 10.17 9.820 10.00 146,863 +0.23(+2.35%)
Mar 16, 2022 9.990 10.17 9.620 9.770 298,925 -0.29(-2.88%)
Mar 15, 2022 9.440 10.40 9.410 10.06 480,469 +0.40(+4.14%)
Mar 14, 2022 9.620 9.710 9.510 9.660 304,432 -0.13(-1.33%)
Mar 11, 2022 9.670 9.850 9.650 9.790 174,076 -0.15(-1.51%)
Mar 10, 2022 9.820 10.04 9.760 9.940 183,783 +0.12(+1.22%)
Mar 09, 2022 9.570 9.870 9.410 9.820 166,124 -0.08(-0.81%)
Mar 08, 2022 9.750 10.14 9.540 9.900 362,101 +0.26(+2.70%)
Mar 07, 2022 9.560 9.880 9.390 9.640 160,520 +0.15(+1.58%)
Mar 04, 2022 9.170 9.520 9.170 9.490 152,105 +0.37(+4.06%)
Mar 03, 2022 9.230 9.230 8.840 9.120 127,330 -0.11(-1.19%)
Mar 02, 2022 9.050 9.270 9.040 9.230 129,762 -0.03(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.