Canada markets open in 6 hours 10 minutes

NovaGold Resources Inc. (NG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
8.15-0.12 (-1.45%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20218.388.388.158.158.151,359,500
Mar. 05, 20218.138.308.018.278.272,021,800
Mar. 04, 20218.428.618.098.188.181,717,400
Mar. 03, 20218.528.588.268.408.401,346,300
Mar. 02, 20218.398.728.218.658.652,021,200
Mar. 01, 20218.368.518.198.348.342,330,300
Feb. 26, 20218.928.968.318.358.352,801,800
Feb. 25, 20219.029.128.888.968.961,822,600
Feb. 24, 20219.009.208.889.169.16942,600
Feb. 23, 20219.249.248.959.029.021,533,500
Feb. 22, 20219.099.419.039.329.321,442,400
Feb. 19, 20218.969.228.899.019.011,372,100
Feb. 18, 20219.109.198.959.009.001,260,700
Feb. 17, 20218.839.118.719.109.101,407,600
Feb. 16, 20219.299.329.029.029.02838,600
Feb. 12, 20219.119.498.949.379.371,052,300
Feb. 11, 20219.509.609.099.179.17768,300
Feb. 10, 20219.719.729.429.489.48879,200
Feb. 09, 20219.789.859.509.629.62779,000
Feb. 08, 20219.409.729.319.699.691,200,200
Feb. 05, 20219.229.249.019.179.17794,100
Feb. 04, 20219.009.188.829.179.17812,900
Feb. 03, 20219.349.479.139.209.20812,200
Feb. 02, 20219.329.639.099.439.431,184,500
Feb. 01, 20219.489.629.139.589.582,159,900
Jan. 29, 20219.559.829.099.129.122,168,800
Jan. 28, 20218.939.488.639.479.473,245,200
Jan. 27, 20218.918.928.528.638.631,768,900
Jan. 26, 20218.999.148.948.978.97713,100
Jan. 25, 20219.109.158.878.978.97852,400
Jan. 22, 20218.819.148.689.109.101,162,400
Jan. 21, 20219.239.248.939.009.00808,900
Jan. 20, 20218.909.328.909.229.221,220,700
Jan. 19, 20219.079.078.788.868.861,281,800
Jan. 15, 20219.519.528.908.908.902,230,500
Jan. 14, 20219.609.819.579.609.60872,100
Jan. 13, 20219.759.819.549.609.60863,400
Jan. 12, 20219.739.779.529.769.76941,200
Jan. 11, 20219.669.819.519.679.67879,500
Jan. 08, 202110.0310.109.579.769.762,047,800
Jan. 07, 202110.3010.3010.1010.2410.24876,100
Jan. 06, 202110.1710.379.9510.3510.351,351,800
Jan. 05, 202110.4410.4410.0710.1710.171,087,200
Jan. 04, 20219.9910.409.9110.3510.351,656,300
Dec. 31, 20209.9610.029.669.679.67908,300
Dec. 30, 20209.6910.029.699.979.97737,100
Dec. 29, 20209.859.959.689.709.701,181,200
Dec. 28, 202010.1810.279.799.799.791,067,000
Dec. 24, 202010.0010.129.8810.0010.00671,400
Dec. 23, 202010.1010.229.969.999.991,217,500
Dec. 22, 202010.4610.489.9810.0110.011,011,500
Dec. 21, 202010.5110.6810.4010.4610.461,339,900
Dec. 18, 202010.9010.9210.4210.4210.422,952,300
Dec. 17, 202010.7011.0310.6810.9410.941,769,500
Dec. 16, 202010.2410.5110.1610.4810.481,142,800
Dec. 15, 20209.9410.279.9410.2210.221,259,400
Dec. 14, 20209.9910.209.829.829.821,400,000
Dec. 11, 20209.9810.079.859.959.95952,600
Dec. 10, 202010.0010.249.9210.0010.00926,100
Dec. 09, 202010.3610.459.939.959.951,355,300
Dec. 08, 202010.5210.5910.3110.5010.501,054,200
Dec. 07, 202010.0510.6410.0510.4710.471,263,900
Dec. 04, 202010.0910.209.9910.1410.141,039,700
Dec. 03, 202010.3510.4310.0710.1310.13934,500
Dec. 02, 202010.2110.3610.0610.3110.311,029,500
Dec. 01, 202010.2310.389.9610.1710.171,892,900
Nov. 30, 20209.8110.049.809.969.961,695,300
Nov. 27, 20209.8510.079.7210.0510.05919,000
Nov. 25, 202010.0910.129.819.949.941,479,400
Nov. 24, 202010.0010.089.759.889.882,061,500
Nov. 23, 202010.4510.4810.0510.0510.051,427,100
Nov. 20, 202010.4510.7310.4110.5510.551,687,100
Nov. 19, 202010.3510.6110.3510.4810.481,324,900
Nov. 18, 202010.8910.9210.4410.4410.441,460,900
Nov. 17, 202011.0111.1110.8310.9410.941,799,400
Nov. 16, 202010.8311.0210.6811.0111.011,161,700
Nov. 13, 202011.0411.0710.8010.8410.84830,600
Nov. 12, 202010.7511.1310.7210.8310.83859,700
Nov. 11, 202010.4410.6510.3210.6510.651,219,700
Nov. 10, 202011.2011.2910.6110.6210.621,200,700
Nov. 09, 202010.8311.2610.8211.1211.122,040,800
Nov. 06, 202011.4711.5011.1311.4511.451,140,900
Nov. 05, 202010.9011.4210.9011.4011.402,094,600
Nov. 04, 202010.9510.9810.5410.6210.62793,500
Nov. 03, 202010.8411.1110.7210.9510.951,431,400
Nov. 02, 202010.4910.6710.1710.6610.661,157,500
Oct. 30, 202010.2410.4210.0510.3610.361,282,900
Oct. 29, 202010.0410.3510.0210.1610.161,063,700
Oct. 28, 202010.8610.8710.1710.2210.221,982,600
Oct. 27, 202010.7611.1010.6811.1011.101,019,700
Oct. 26, 202010.7510.9610.6510.6710.67695,100
Oct. 23, 202010.6310.8310.5210.7610.76847,500
Oct. 22, 202010.8410.9510.6210.6210.62949,300
Oct. 21, 202010.9411.1210.8710.8910.89627,000
Oct. 20, 202011.0111.1410.8110.8810.881,108,600
Oct. 19, 202011.1811.2410.9010.9810.981,172,500
Oct. 16, 202010.9211.1310.9211.0011.00845,200
Oct. 15, 202011.0211.1510.8911.0211.02844,900
Oct. 14, 202011.1211.3311.0711.0711.07907,800
Oct. 13, 202011.2611.2610.9711.0211.021,143,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...