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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 08, 2021	8.38	8.38	8.15	8.15	8.15	1,359,500
Mar. 05, 2021	8.13	8.30	8.01	8.27	8.27	2,021,800
Mar. 04, 2021	8.42	8.61	8.09	8.18	8.18	1,717,400
Mar. 03, 2021	8.52	8.58	8.26	8.40	8.40	1,346,300
Mar. 02, 2021	8.39	8.72	8.21	8.65	8.65	2,021,200
Mar. 01, 2021	8.36	8.51	8.19	8.34	8.34	2,330,300
Feb. 26, 2021	8.92	8.96	8.31	8.35	8.35	2,801,800
Feb. 25, 2021	9.02	9.12	8.88	8.96	8.96	1,822,600
Feb. 24, 2021	9.00	9.20	8.88	9.16	9.16	942,600
Feb. 23, 2021	9.24	9.24	8.95	9.02	9.02	1,533,500
Feb. 22, 2021	9.09	9.41	9.03	9.32	9.32	1,442,400
Feb. 19, 2021	8.96	9.22	8.89	9.01	9.01	1,372,100
Feb. 18, 2021	9.10	9.19	8.95	9.00	9.00	1,260,700
Feb. 17, 2021	8.83	9.11	8.71	9.10	9.10	1,407,600
Feb. 16, 2021	9.29	9.32	9.02	9.02	9.02	838,600
Feb. 12, 2021	9.11	9.49	8.94	9.37	9.37	1,052,300
Feb. 11, 2021	9.50	9.60	9.09	9.17	9.17	768,300
Feb. 10, 2021	9.71	9.72	9.42	9.48	9.48	879,200
Feb. 09, 2021	9.78	9.85	9.50	9.62	9.62	779,000
Feb. 08, 2021	9.40	9.72	9.31	9.69	9.69	1,200,200
Feb. 05, 2021	9.22	9.24	9.01	9.17	9.17	794,100
Feb. 04, 2021	9.00	9.18	8.82	9.17	9.17	812,900
Feb. 03, 2021	9.34	9.47	9.13	9.20	9.20	812,200
Feb. 02, 2021	9.32	9.63	9.09	9.43	9.43	1,184,500
Feb. 01, 2021	9.48	9.62	9.13	9.58	9.58	2,159,900
Jan. 29, 2021	9.55	9.82	9.09	9.12	9.12	2,168,800
Jan. 28, 2021	8.93	9.48	8.63	9.47	9.47	3,245,200
Jan. 27, 2021	8.91	8.92	8.52	8.63	8.63	1,768,900
Jan. 26, 2021	8.99	9.14	8.94	8.97	8.97	713,100
Jan. 25, 2021	9.10	9.15	8.87	8.97	8.97	852,400
Jan. 22, 2021	8.81	9.14	8.68	9.10	9.10	1,162,400
Jan. 21, 2021	9.23	9.24	8.93	9.00	9.00	808,900
Jan. 20, 2021	8.90	9.32	8.90	9.22	9.22	1,220,700
Jan. 19, 2021	9.07	9.07	8.78	8.86	8.86	1,281,800
Jan. 15, 2021	9.51	9.52	8.90	8.90	8.90	2,230,500
Jan. 14, 2021	9.60	9.81	9.57	9.60	9.60	872,100
Jan. 13, 2021	9.75	9.81	9.54	9.60	9.60	863,400
Jan. 12, 2021	9.73	9.77	9.52	9.76	9.76	941,200
Jan. 11, 2021	9.66	9.81	9.51	9.67	9.67	879,500
Jan. 08, 2021	10.03	10.10	9.57	9.76	9.76	2,047,800
Jan. 07, 2021	10.30	10.30	10.10	10.24	10.24	876,100
Jan. 06, 2021	10.17	10.37	9.95	10.35	10.35	1,351,800
Jan. 05, 2021	10.44	10.44	10.07	10.17	10.17	1,087,200
Jan. 04, 2021	9.99	10.40	9.91	10.35	10.35	1,656,300
Dec. 31, 2020	9.96	10.02	9.66	9.67	9.67	908,300
Dec. 30, 2020	9.69	10.02	9.69	9.97	9.97	737,100
Dec. 29, 2020	9.85	9.95	9.68	9.70	9.70	1,181,200
Dec. 28, 2020	10.18	10.27	9.79	9.79	9.79	1,067,000
Dec. 24, 2020	10.00	10.12	9.88	10.00	10.00	671,400
Dec. 23, 2020	10.10	10.22	9.96	9.99	9.99	1,217,500
Dec. 22, 2020	10.46	10.48	9.98	10.01	10.01	1,011,500
Dec. 21, 2020	10.51	10.68	10.40	10.46	10.46	1,339,900
Dec. 18, 2020	10.90	10.92	10.42	10.42	10.42	2,952,300
Dec. 17, 2020	10.70	11.03	10.68	10.94	10.94	1,769,500
Dec. 16, 2020	10.24	10.51	10.16	10.48	10.48	1,142,800
Dec. 15, 2020	9.94	10.27	9.94	10.22	10.22	1,259,400
Dec. 14, 2020	9.99	10.20	9.82	9.82	9.82	1,400,000
Dec. 11, 2020	9.98	10.07	9.85	9.95	9.95	952,600
Dec. 10, 2020	10.00	10.24	9.92	10.00	10.00	926,100
Dec. 09, 2020	10.36	10.45	9.93	9.95	9.95	1,355,300
Dec. 08, 2020	10.52	10.59	10.31	10.50	10.50	1,054,200
Dec. 07, 2020	10.05	10.64	10.05	10.47	10.47	1,263,900
Dec. 04, 2020	10.09	10.20	9.99	10.14	10.14	1,039,700
Dec. 03, 2020	10.35	10.43	10.07	10.13	10.13	934,500
Dec. 02, 2020	10.21	10.36	10.06	10.31	10.31	1,029,500
Dec. 01, 2020	10.23	10.38	9.96	10.17	10.17	1,892,900
Nov. 30, 2020	9.81	10.04	9.80	9.96	9.96	1,695,300
Nov. 27, 2020	9.85	10.07	9.72	10.05	10.05	919,000
Nov. 25, 2020	10.09	10.12	9.81	9.94	9.94	1,479,400
Nov. 24, 2020	10.00	10.08	9.75	9.88	9.88	2,061,500
Nov. 23, 2020	10.45	10.48	10.05	10.05	10.05	1,427,100
Nov. 20, 2020	10.45	10.73	10.41	10.55	10.55	1,687,100
Nov. 19, 2020	10.35	10.61	10.35	10.48	10.48	1,324,900
Nov. 18, 2020	10.89	10.92	10.44	10.44	10.44	1,460,900
Nov. 17, 2020	11.01	11.11	10.83	10.94	10.94	1,799,400
Nov. 16, 2020	10.83	11.02	10.68	11.01	11.01	1,161,700
Nov. 13, 2020	11.04	11.07	10.80	10.84	10.84	830,600
Nov. 12, 2020	10.75	11.13	10.72	10.83	10.83	859,700
Nov. 11, 2020	10.44	10.65	10.32	10.65	10.65	1,219,700
Nov. 10, 2020	11.20	11.29	10.61	10.62	10.62	1,200,700
Nov. 09, 2020	10.83	11.26	10.82	11.12	11.12	2,040,800
Nov. 06, 2020	11.47	11.50	11.13	11.45	11.45	1,140,900
Nov. 05, 2020	10.90	11.42	10.90	11.40	11.40	2,094,600
Nov. 04, 2020	10.95	10.98	10.54	10.62	10.62	793,500
Nov. 03, 2020	10.84	11.11	10.72	10.95	10.95	1,431,400
Nov. 02, 2020	10.49	10.67	10.17	10.66	10.66	1,157,500
Oct. 30, 2020	10.24	10.42	10.05	10.36	10.36	1,282,900
Oct. 29, 2020	10.04	10.35	10.02	10.16	10.16	1,063,700
Oct. 28, 2020	10.86	10.87	10.17	10.22	10.22	1,982,600
Oct. 27, 2020	10.76	11.10	10.68	11.10	11.10	1,019,700
Oct. 26, 2020	10.75	10.96	10.65	10.67	10.67	695,100
Oct. 23, 2020	10.63	10.83	10.52	10.76	10.76	847,500
Oct. 22, 2020	10.84	10.95	10.62	10.62	10.62	949,300
Oct. 21, 2020	10.94	11.12	10.87	10.89	10.89	627,000
Oct. 20, 2020	11.01	11.14	10.81	10.88	10.88	1,108,600
Oct. 19, 2020	11.18	11.24	10.90	10.98	10.98	1,172,500
Oct. 16, 2020	10.92	11.13	10.92	11.00	11.00	845,200
Oct. 15, 2020	11.02	11.15	10.89	11.02	11.02	844,900
Oct. 14, 2020	11.12	11.33	11.07	11.07	11.07	907,800
Oct. 13, 2020	11.26	11.26	10.97	11.02	11.02	1,143,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,457.78+76.82(+0.42%)

S&P 5003,821.35-20.59(-0.54%)

DOW31,802.44+306.14(+0.97%)

NovaGold Resources Inc. (NG)

S&P/TSX
18,457.78
+76.82(+0.42%)

S&P 500
3,821.35
-20.59(-0.54%)

DOW
31,802.44
+306.14(+0.97%)