NovaGold Resources Inc. (NG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 02:03PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.9600 | 4.0400 | 3.9150 | 3.9300 | 3.9300 | 52,635 |
| Apr 23, 2024 | 3.7800 | 4.0700 | 3.7600 | 4.0000 | 4.0000 | 245,000 |
| Apr 22, 2024 | 4.0700 | 4.1500 | 3.8200 | 3.8200 | 3.8200 | 317,200 |
| Apr 19, 2024 | 4.1800 | 4.2600 | 4.1600 | 4.2400 | 4.2400 | 221,800 |
| Apr 18, 2024 | 4.3300 | 4.3600 | 4.2200 | 4.2400 | 4.2400 | 125,600 |
| Apr 17, 2024 | 4.3400 | 4.4000 | 4.2600 | 4.2900 | 4.2900 | 184,700 |
| Apr 16, 2024 | 4.2700 | 4.3900 | 4.2700 | 4.3200 | 4.3200 | 191,200 |
| Apr 15, 2024 | 4.3600 | 4.3800 | 4.2600 | 4.3400 | 4.3400 | 181,200 |
| Apr 12, 2024 | 4.4900 | 4.6300 | 4.2800 | 4.3500 | 4.3500 | 346,300 |
| Apr 11, 2024 | 4.3600 | 4.4100 | 4.2900 | 4.3700 | 4.3700 | 200,300 |
| Apr 10, 2024 | 4.3200 | 4.4200 | 4.2700 | 4.2800 | 4.2800 | 279,700 |
| Apr 09, 2024 | 4.4300 | 4.4800 | 4.2900 | 4.4300 | 4.4300 | 324,700 |
| Apr 08, 2024 | 4.3800 | 4.5000 | 4.2900 | 4.3400 | 4.3400 | 266,500 |
| Apr 05, 2024 | 4.1200 | 4.3500 | 4.1200 | 4.3400 | 4.3400 | 454,500 |
| Apr 04, 2024 | 4.3300 | 4.3300 | 3.8900 | 4.1200 | 4.1200 | 984,700 |
| Apr 03, 2024 | 4.3400 | 4.5200 | 4.2800 | 4.5000 | 4.5000 | 313,900 |
| Apr 02, 2024 | 4.4700 | 4.4900 | 4.2300 | 4.3600 | 4.3600 | 331,200 |
| Apr 01, 2024 | 4.2300 | 4.3400 | 4.1100 | 4.3000 | 4.3000 | 455,200 |
| Mar 28, 2024 | 3.7900 | 4.0600 | 3.7800 | 4.0500 | 4.0500 | 419,100 |
| Mar 27, 2024 | 3.7100 | 3.8000 | 3.6900 | 3.7700 | 3.7700 | 248,000 |
| Mar 26, 2024 | 3.5900 | 3.7800 | 3.5900 | 3.6500 | 3.6500 | 341,900 |
| Mar 25, 2024 | 3.7200 | 3.7400 | 3.4600 | 3.4600 | 3.4600 | 416,500 |
| Mar 22, 2024 | 3.6600 | 3.7300 | 3.6100 | 3.6400 | 3.6400 | 128,000 |
| Mar 21, 2024 | 3.8500 | 3.8600 | 3.6400 | 3.6600 | 3.6600 | 172,800 |
| Mar 20, 2024 | 3.5100 | 3.7800 | 3.5100 | 3.7700 | 3.7700 | 226,700 |
| Mar 19, 2024 | 3.5200 | 3.6400 | 3.5000 | 3.5400 | 3.5400 | 148,400 |
| Mar 18, 2024 | 3.7400 | 3.7400 | 3.5300 | 3.5400 | 3.5400 | 246,600 |
| Mar 15, 2024 | 3.5100 | 3.7800 | 3.5100 | 3.7400 | 3.7400 | 721,900 |
| Mar 14, 2024 | 3.4200 | 3.5500 | 3.4200 | 3.5000 | 3.5000 | 173,700 |
| Mar 13, 2024 | 3.3700 | 3.4800 | 3.3400 | 3.4700 | 3.4700 | 201,800 |
| Mar 12, 2024 | 3.5200 | 3.5600 | 3.3100 | 3.3300 | 3.3300 | 220,500 |
| Mar 11, 2024 | 3.4600 | 3.5800 | 3.4500 | 3.5700 | 3.5700 | 136,400 |
| Mar 08, 2024 | 3.5800 | 3.5900 | 3.4400 | 3.4500 | 3.4500 | 234,200 |
| Mar 07, 2024 | 3.4100 | 3.6200 | 3.3500 | 3.5300 | 3.5300 | 364,200 |
| Mar 06, 2024 | 3.4700 | 3.4900 | 3.3500 | 3.3700 | 3.3700 | 239,500 |
| Mar 05, 2024 | 3.4200 | 3.5300 | 3.3500 | 3.4200 | 3.4200 | 273,200 |
| Mar 04, 2024 | 3.4400 | 3.4500 | 3.3400 | 3.3900 | 3.3900 | 232,800 |
| Mar 01, 2024 | 3.3600 | 3.4600 | 3.2800 | 3.3900 | 3.3900 | 349,500 |
| Feb 29, 2024 | 3.2300 | 3.4000 | 3.2300 | 3.3500 | 3.3500 | 309,600 |
| Feb 28, 2024 | 3.1900 | 3.2800 | 3.1500 | 3.1800 | 3.1800 | 119,400 |
| Feb 27, 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2100 | 3.2100 | 200,400 |
| Feb 26, 2024 | 3.2000 | 3.2100 | 3.1300 | 3.2000 | 3.2000 | 188,600 |
| Feb 23, 2024 | 3.1900 | 3.2800 | 3.1100 | 3.2500 | 3.2500 | 400,100 |
| Feb 22, 2024 | 3.2400 | 3.3500 | 3.1600 | 3.2100 | 3.2100 | 776,000 |
| Feb 21, 2024 | 3.2300 | 3.3300 | 3.1900 | 3.2400 | 3.2400 | 231,700 |
| Feb 20, 2024 | 3.2700 | 3.2800 | 3.0900 | 3.2300 | 3.2300 | 378,400 |
| Feb 16, 2024 | 3.3600 | 3.3700 | 3.1900 | 3.2100 | 3.2100 | 641,600 |
| Feb 15, 2024 | 3.2900 | 3.4700 | 3.2900 | 3.3800 | 3.3800 | 400,600 |
| Feb 14, 2024 | 3.2100 | 3.2900 | 3.1300 | 3.2800 | 3.2800 | 163,400 |
| Feb 13, 2024 | 3.2800 | 3.3000 | 3.1600 | 3.1800 | 3.1800 | 290,000 |
| Feb 12, 2024 | 3.3100 | 3.4600 | 3.3100 | 3.3700 | 3.3700 | 176,500 |
| Feb 09, 2024 | 3.1600 | 3.3400 | 3.1600 | 3.3100 | 3.3100 | 278,500 |
| Feb 08, 2024 | 3.0300 | 3.2400 | 2.9800 | 3.1700 | 3.1700 | 328,300 |
| Feb 07, 2024 | 3.2100 | 3.2100 | 3.0200 | 3.0600 | 3.0600 | 768,200 |
| Feb 06, 2024 | 3.2100 | 3.2800 | 3.1900 | 3.2300 | 3.2300 | 124,600 |
| Feb 05, 2024 | 3.3000 | 3.3000 | 3.1100 | 3.2100 | 3.2100 | 354,500 |
| Feb 02, 2024 | 3.4000 | 3.4000 | 3.2600 | 3.3600 | 3.3600 | 323,600 |
| Feb 01, 2024 | 3.4600 | 3.5600 | 3.4300 | 3.4600 | 3.4600 | 365,100 |
| Jan 31, 2024 | 3.5300 | 3.6000 | 3.4200 | 3.4300 | 3.4300 | 393,500 |
| Jan 30, 2024 | 3.7700 | 3.7700 | 3.5000 | 3.5200 | 3.5200 | 334,800 |
| Jan 29, 2024 | 3.8800 | 3.8800 | 3.6500 | 3.7300 | 3.7300 | 366,500 |
| Jan 26, 2024 | 4.0100 | 4.0100 | 3.7900 | 3.8100 | 3.8100 | 262,000 |
| Jan 25, 2024 | 4.3500 | 4.4000 | 4.0000 | 4.0100 | 4.0100 | 318,400 |
| Jan 24, 2024 | 4.7600 | 4.7600 | 4.1300 | 4.2500 | 4.2500 | 321,800 |
| Jan 23, 2024 | 4.7100 | 4.7300 | 4.5600 | 4.6900 | 4.6900 | 108,600 |
| Jan 22, 2024 | 4.8000 | 4.8200 | 4.6300 | 4.6900 | 4.6900 | 121,600 |
| Jan 19, 2024 | 4.8200 | 4.8300 | 4.7000 | 4.7900 | 4.7900 | 158,100 |
| Jan 18, 2024 | 4.7900 | 4.8200 | 4.7200 | 4.7700 | 4.7700 | 138,300 |
| Jan 17, 2024 | 4.7300 | 4.8000 | 4.6800 | 4.7700 | 4.7700 | 117,800 |
| Jan 16, 2024 | 4.7200 | 4.8200 | 4.6700 | 4.7900 | 4.7900 | 159,500 |
| Jan 15, 2024 | 4.7800 | 4.7800 | 4.7300 | 4.7400 | 4.7400 | 29,900 |
| Jan 12, 2024 | 4.7900 | 4.9100 | 4.7300 | 4.7800 | 4.7800 | 115,400 |
| Jan 11, 2024 | 4.7700 | 4.8100 | 4.6700 | 4.7200 | 4.7200 | 92,000 |
| Jan 10, 2024 | 4.7900 | 4.8400 | 4.5900 | 4.7600 | 4.7600 | 105,700 |
| Jan 09, 2024 | 4.9200 | 4.9200 | 4.7700 | 4.7700 | 4.7700 | 154,000 |
| Jan 08, 2024 | 4.8300 | 4.9500 | 4.7900 | 4.9100 | 4.9100 | 62,400 |
| Jan 05, 2024 | 4.9000 | 5.0600 | 4.8200 | 4.9100 | 4.9100 | 100,600 |
| Jan 04, 2024 | 4.9200 | 5.0000 | 4.8400 | 4.9000 | 4.9000 | 115,200 |
| Jan 03, 2024 | 4.9700 | 5.0200 | 4.8100 | 4.9000 | 4.9000 | 134,400 |
| Jan 02, 2024 | 5.0000 | 5.1700 | 4.9700 | 5.0600 | 5.0600 | 164,400 |
| Dec 29, 2023 | 4.9400 | 4.9900 | 4.8700 | 4.9500 | 4.9500 | 79,100 |
| Dec 28, 2023 | 5.0300 | 5.1000 | 4.9700 | 4.9800 | 4.9800 | 112,900 |
| Dec 27, 2023 | 4.9200 | 5.0900 | 4.9100 | 5.0800 | 5.0800 | 159,300 |
| Dec 22, 2023 | 4.8900 | 5.0800 | 4.8800 | 4.9100 | 4.9100 | 130,300 |
| Dec 21, 2023 | 4.7600 | 4.8500 | 4.7600 | 4.7700 | 4.7700 | 90,900 |
| Dec 20, 2023 | 4.8000 | 4.8600 | 4.6800 | 4.6900 | 4.6900 | 158,000 |
| Dec 19, 2023 | 4.6300 | 4.8500 | 4.6300 | 4.8400 | 4.8400 | 162,100 |
| Dec 18, 2023 | 4.7200 | 4.7200 | 4.5800 | 4.6200 | 4.6200 | 172,400 |
| Dec 15, 2023 | 4.8700 | 4.9500 | 4.5700 | 4.6200 | 4.6200 | 2,058,700 |
| Dec 14, 2023 | 4.9700 | 5.1500 | 4.8800 | 4.9200 | 4.9200 | 237,600 |
| Dec 13, 2023 | 4.4800 | 4.9500 | 4.4200 | 4.9100 | 4.9100 | 404,000 |
| Dec 12, 2023 | 4.9200 | 4.9600 | 4.4400 | 4.4800 | 4.4800 | 324,100 |
| Dec 11, 2023 | 5.3300 | 5.3300 | 4.9000 | 4.9200 | 4.9200 | 236,400 |
| Dec 08, 2023 | 5.4000 | 5.5300 | 5.3400 | 5.4000 | 5.4000 | 137,100 |
| Dec 07, 2023 | 5.5300 | 5.5700 | 5.4600 | 5.4700 | 5.4700 | 121,700 |
| Dec 06, 2023 | 5.6000 | 5.6200 | 5.4900 | 5.4900 | 5.4900 | 75,700 |
| Dec 05, 2023 | 5.6500 | 5.7000 | 5.5200 | 5.5200 | 5.5200 | 138,000 |
| Dec 04, 2023 | 5.7800 | 5.8100 | 5.6300 | 5.6900 | 5.6900 | 158,200 |
| Dec 01, 2023 | 5.6800 | 5.8700 | 5.6000 | 5.8700 | 5.8700 | 139,500 |
| Nov 30, 2023 | 5.7300 | 5.7300 | 5.5800 | 5.6600 | 5.6600 | 137,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.