NovaGold Resources Inc. (NG)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.9100 | 2.9800 | 2.8600 | 2.9400 | 2.9400 | 1,034,900 |
| Apr 25, 2024 | 2.8300 | 2.9300 | 2.8100 | 2.9000 | 2.9000 | 1,136,800 |
| Apr 24, 2024 | 2.9000 | 2.9500 | 2.8400 | 2.8500 | 2.8500 | 1,243,400 |
| Apr 23, 2024 | 2.7600 | 2.9900 | 2.7500 | 2.9300 | 2.9300 | 1,750,300 |
| Apr 22, 2024 | 2.9800 | 3.0200 | 2.7800 | 2.8100 | 2.8100 | 2,553,300 |
| Apr 19, 2024 | 3.0600 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 1,986,800 |
| Apr 18, 2024 | 3.1600 | 3.1800 | 3.0600 | 3.0700 | 3.0700 | 1,480,400 |
| Apr 17, 2024 | 3.1400 | 3.2000 | 3.0800 | 3.1300 | 3.1300 | 1,494,800 |
| Apr 16, 2024 | 3.1100 | 3.1800 | 3.0800 | 3.1200 | 3.1200 | 2,050,900 |
| Apr 15, 2024 | 3.1800 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 1,791,100 |
| Apr 12, 2024 | 3.2600 | 3.3700 | 3.1100 | 3.1500 | 3.1500 | 3,878,100 |
| Apr 11, 2024 | 3.2000 | 3.2300 | 3.1400 | 3.1800 | 3.1800 | 1,812,100 |
| Apr 10, 2024 | 3.1900 | 3.2400 | 3.1200 | 3.1400 | 3.1400 | 2,264,800 |
| Apr 09, 2024 | 3.2400 | 3.3100 | 3.1500 | 3.2800 | 3.2800 | 2,345,600 |
| Apr 08, 2024 | 3.2400 | 3.3400 | 3.1600 | 3.2000 | 3.2000 | 1,962,300 |
| Apr 05, 2024 | 3.0500 | 3.2000 | 3.0300 | 3.1900 | 3.1900 | 1,901,900 |
| Apr 04, 2024 | 3.1900 | 3.2100 | 2.8800 | 3.0400 | 3.0400 | 5,048,800 |
| Apr 03, 2024 | 3.2400 | 3.3400 | 3.1600 | 3.3100 | 3.3100 | 2,603,600 |
| Apr 02, 2024 | 3.2500 | 3.3000 | 3.1300 | 3.2200 | 3.2200 | 2,483,900 |
| Apr 01, 2024 | 3.1400 | 3.2000 | 3.0200 | 3.1600 | 3.1600 | 2,953,400 |
| Mar 28, 2024 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 2,736,200 |
| Mar 27, 2024 | 2.7600 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 2,211,500 |
| Mar 26, 2024 | 2.7000 | 2.7900 | 2.6500 | 2.7100 | 2.7100 | 1,599,700 |
| Mar 25, 2024 | 2.6900 | 2.7600 | 2.5600 | 2.5700 | 2.5700 | 1,307,700 |
| Mar 22, 2024 | 2.7200 | 2.7500 | 2.6700 | 2.6900 | 2.6900 | 1,554,500 |
| Mar 21, 2024 | 2.8700 | 2.8700 | 2.6800 | 2.7000 | 2.7000 | 2,090,700 |
| Mar 20, 2024 | 2.6400 | 2.8000 | 2.5800 | 2.8000 | 2.8000 | 1,801,900 |
| Mar 19, 2024 | 2.6300 | 2.6800 | 2.5600 | 2.6200 | 2.6200 | 1,183,700 |
| Mar 18, 2024 | 2.7800 | 2.7900 | 2.6100 | 2.6300 | 2.6300 | 1,346,500 |
| Mar 15, 2024 | 2.5800 | 2.7900 | 2.5800 | 2.7500 | 2.7500 | 5,015,200 |
| Mar 14, 2024 | 2.5600 | 2.6400 | 2.5200 | 2.5900 | 2.5900 | 2,382,300 |
| Mar 13, 2024 | 2.4900 | 2.5900 | 2.4600 | 2.5900 | 2.5900 | 2,853,700 |
| Mar 12, 2024 | 2.6100 | 2.6300 | 2.4500 | 2.4800 | 2.4800 | 2,176,500 |
| Mar 11, 2024 | 2.6200 | 2.6500 | 2.5500 | 2.6500 | 2.6500 | 1,791,800 |
| Mar 08, 2024 | 2.6700 | 2.6700 | 2.5500 | 2.5500 | 2.5500 | 1,662,700 |
| Mar 07, 2024 | 2.5300 | 2.6900 | 2.4700 | 2.6100 | 2.6100 | 3,661,800 |
| Mar 06, 2024 | 2.5500 | 2.5700 | 2.4700 | 2.4800 | 2.4800 | 2,643,100 |
| Mar 05, 2024 | 2.5200 | 2.6100 | 2.4700 | 2.5200 | 2.5200 | 3,739,700 |
| Mar 04, 2024 | 2.5200 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 2,126,800 |
| Mar 01, 2024 | 2.4900 | 2.5500 | 2.4100 | 2.4900 | 2.4900 | 2,829,900 |
| Feb 29, 2024 | 2.4100 | 2.5100 | 2.3900 | 2.4800 | 2.4800 | 2,060,600 |
| Feb 28, 2024 | 2.3700 | 2.4200 | 2.3200 | 2.3300 | 2.3300 | 1,311,500 |
| Feb 27, 2024 | 2.3900 | 2.4400 | 2.3600 | 2.3700 | 2.3700 | 1,457,000 |
| Feb 26, 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3600 | 2.3600 | 1,883,200 |
| Feb 23, 2024 | 2.3900 | 2.4300 | 2.3000 | 2.4000 | 2.4000 | 2,058,700 |
| Feb 22, 2024 | 2.3700 | 2.4800 | 2.3300 | 2.3700 | 2.3700 | 3,655,300 |
| Feb 21, 2024 | 2.3700 | 2.4700 | 2.3500 | 2.3900 | 2.3900 | 1,849,100 |
| Feb 20, 2024 | 2.3800 | 2.4200 | 2.2800 | 2.3900 | 2.3900 | 2,400,300 |
| Feb 16, 2024 | 2.5200 | 2.5200 | 2.3600 | 2.3700 | 2.3700 | 3,118,800 |
| Feb 15, 2024 | 2.4700 | 2.5800 | 2.4400 | 2.5300 | 2.5300 | 2,816,600 |
| Feb 14, 2024 | 2.3800 | 2.4300 | 2.3100 | 2.4300 | 2.4300 | 2,103,900 |
| Feb 13, 2024 | 2.4100 | 2.4500 | 2.3200 | 2.3500 | 2.3500 | 2,160,700 |
| Feb 12, 2024 | 2.4600 | 2.5700 | 2.4600 | 2.5100 | 2.5100 | 2,464,500 |
| Feb 09, 2024 | 2.3700 | 2.4900 | 2.3500 | 2.4500 | 2.4500 | 2,957,600 |
| Feb 08, 2024 | 2.2600 | 2.4100 | 2.2300 | 2.3700 | 2.3700 | 1,789,300 |
| Feb 07, 2024 | 2.4000 | 2.4000 | 2.2400 | 2.2800 | 2.2800 | 1,912,700 |
| Feb 06, 2024 | 2.3900 | 2.4400 | 2.3600 | 2.4100 | 2.4100 | 910,700 |
| Feb 05, 2024 | 2.4300 | 2.4500 | 2.2900 | 2.3900 | 2.3900 | 2,901,400 |
| Feb 02, 2024 | 2.5100 | 2.5300 | 2.4200 | 2.5000 | 2.5000 | 2,510,200 |
| Feb 01, 2024 | 2.5800 | 2.6700 | 2.5600 | 2.6000 | 2.6000 | 2,162,800 |
| Jan 31, 2024 | 2.6500 | 2.7000 | 2.5400 | 2.5600 | 2.5600 | 2,789,500 |
| Jan 30, 2024 | 2.8000 | 2.8300 | 2.6000 | 2.6400 | 2.6400 | 3,001,800 |
| Jan 29, 2024 | 2.8800 | 2.9000 | 2.7100 | 2.8000 | 2.8000 | 3,824,100 |
| Jan 26, 2024 | 2.9300 | 2.9900 | 2.8100 | 2.8300 | 2.8300 | 2,821,200 |
| Jan 25, 2024 | 3.2500 | 3.3000 | 2.9600 | 2.9700 | 2.9700 | 3,023,900 |
| Jan 24, 2024 | 3.5200 | 3.5200 | 3.0500 | 3.1700 | 3.1700 | 4,998,000 |
| Jan 23, 2024 | 3.5100 | 3.5400 | 3.3800 | 3.4700 | 3.4700 | 3,124,900 |
| Jan 22, 2024 | 3.5600 | 3.5800 | 3.4400 | 3.5000 | 3.5000 | 4,163,900 |
| Jan 19, 2024 | 3.5700 | 3.6000 | 3.4900 | 3.5800 | 3.5800 | 2,974,700 |
| Jan 18, 2024 | 3.5300 | 3.5700 | 3.4900 | 3.5200 | 3.5200 | 2,753,500 |
| Jan 17, 2024 | 3.4800 | 3.5500 | 3.4600 | 3.5200 | 3.5200 | 2,394,100 |
| Jan 16, 2024 | 3.5400 | 3.5800 | 3.4600 | 3.5400 | 3.5400 | 3,169,300 |
| Jan 12, 2024 | 3.6300 | 3.6800 | 3.5300 | 3.5500 | 3.5500 | 1,846,100 |
| Jan 11, 2024 | 3.5600 | 3.6000 | 3.4700 | 3.5300 | 3.5300 | 2,736,200 |
| Jan 10, 2024 | 3.5700 | 3.6200 | 3.4200 | 3.5700 | 3.5700 | 2,196,700 |
| Jan 09, 2024 | 3.6700 | 3.6700 | 3.5600 | 3.5700 | 3.5700 | 3,371,000 |
| Jan 08, 2024 | 3.6200 | 3.7100 | 3.5800 | 3.6800 | 3.6800 | 1,595,500 |
| Jan 05, 2024 | 3.6600 | 3.8100 | 3.6200 | 3.6600 | 3.6600 | 1,821,000 |
| Jan 04, 2024 | 3.7100 | 3.7500 | 3.6100 | 3.6700 | 3.6700 | 1,963,400 |
| Jan 03, 2024 | 3.7200 | 3.7600 | 3.5900 | 3.6800 | 3.6800 | 1,756,900 |
| Jan 02, 2024 | 3.7500 | 3.8900 | 3.7300 | 3.8000 | 3.8000 | 1,906,700 |
| Dec 29, 2023 | 3.7700 | 3.7700 | 3.6800 | 3.7400 | 3.7400 | 1,411,900 |
| Dec 28, 2023 | 3.8200 | 3.8700 | 3.7600 | 3.7700 | 3.7700 | 1,665,200 |
| Dec 27, 2023 | 3.7300 | 3.8600 | 3.7200 | 3.8500 | 3.8500 | 2,238,800 |
| Dec 26, 2023 | 3.7200 | 3.7800 | 3.6400 | 3.7200 | 3.7200 | 845,800 |
| Dec 22, 2023 | 3.7000 | 3.8500 | 3.6800 | 3.6900 | 3.6900 | 1,495,600 |
| Dec 21, 2023 | 3.5600 | 3.6600 | 3.5600 | 3.5800 | 3.5800 | 1,585,100 |
| Dec 20, 2023 | 3.6300 | 3.6600 | 3.5000 | 3.5100 | 3.5100 | 1,965,800 |
| Dec 19, 2023 | 3.5100 | 3.6400 | 3.4800 | 3.6300 | 3.6300 | 2,377,800 |
| Dec 18, 2023 | 3.4700 | 3.5200 | 3.4200 | 3.4600 | 3.4600 | 2,984,200 |
| Dec 15, 2023 | 3.7000 | 3.7000 | 3.4100 | 3.4400 | 3.4400 | 4,301,300 |
| Dec 14, 2023 | 3.7300 | 3.8400 | 3.6400 | 3.6900 | 3.6900 | 2,678,200 |
| Dec 13, 2023 | 3.2900 | 3.6700 | 3.2500 | 3.6500 | 3.6500 | 2,309,800 |
| Dec 12, 2023 | 3.6500 | 3.6500 | 3.2500 | 3.3100 | 3.3100 | 2,429,600 |
| Dec 11, 2023 | 3.9300 | 3.9400 | 3.6100 | 3.6500 | 3.6500 | 2,400,500 |
| Dec 08, 2023 | 4.0000 | 4.0800 | 3.9300 | 4.0000 | 4.0000 | 1,242,800 |
| Dec 07, 2023 | 4.0700 | 4.1100 | 4.0100 | 4.0500 | 4.0500 | 1,395,000 |
| Dec 06, 2023 | 4.0700 | 4.1400 | 4.0400 | 4.0700 | 4.0700 | 1,385,900 |
| Dec 05, 2023 | 4.1600 | 4.1900 | 4.0700 | 4.0900 | 4.0900 | 1,481,400 |
| Dec 04, 2023 | 4.2800 | 4.2900 | 4.1600 | 4.2000 | 4.2000 | 2,435,000 |
| *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.