Canada markets close in 5 hours 25 minutes

Novagold Resources Inc (NGR.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.7900+0.0160 (+0.58%)
As of 04:06PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.77802.79002.75602.79002.7900-
May 02, 20242.82002.82002.77202.77402.7740-
Apr 30, 20242.81002.81002.72002.72002.7200-
Apr 29, 20242.69402.82002.69402.79402.7940-
Apr 26, 20242.67802.70202.67002.67002.6700-
Apr 25, 20242.63002.67802.61802.67802.6780-
Apr 24, 20242.71802.71802.66002.66002.6600-
Apr 23, 20242.55002.75202.53802.71402.7140-
Apr 22, 20242.85002.85002.66202.66202.6620-
Apr 19, 20242.85002.86202.82202.85602.8560-
Apr 18, 20242.91202.92802.86002.86002.8600-
Apr 17, 20242.89602.92602.89402.90402.9040500
Apr 16, 20242.90802.94602.87202.90202.9020-
Apr 15, 20242.99203.01002.91802.93002.9300-
Apr 12, 20242.98003.12002.98002.98202.98201,932
Apr 11, 20242.91002.97002.88802.95802.95806,735
Apr 10, 20243.00603.00602.89002.89002.8900-
Apr 09, 20242.91802.97002.91602.96802.9680-
Apr 08, 20242.93602.96002.90602.92402.9240-
Apr 05, 20242.78002.89202.77402.89202.8920180
Apr 04, 20242.94202.95602.93402.95602.9560-
Apr 03, 20242.98803.00002.98803.00003.00001,100
Apr 02, 20242.97603.00202.97603.00203.0020-
Mar 28, 20242.54002.66002.54002.66002.6600-
Mar 27, 20242.46002.50002.46002.50002.5000-
Mar 26, 20242.34002.54002.34002.46002.4600-
Mar 25, 20242.44002.46002.40002.40002.4000-
Mar 22, 20242.42002.50002.42002.46002.4600-
Mar 21, 20242.62002.62002.48002.50002.5000-
Mar 20, 20242.38002.42002.34002.36002.3600-
Mar 19, 20242.38002.42002.32002.38002.3800-
Mar 18, 20242.50002.50002.38002.38002.3800-
Mar 15, 20242.36002.44002.34002.44002.4400-
Mar 14, 20242.32002.34002.32002.34002.3400-
Mar 13, 20242.24002.30002.24002.30002.3000-
Mar 12, 20242.40002.40002.24002.24002.2400-
Mar 11, 20242.32002.36002.32002.36002.3600-
Mar 08, 20242.38002.38002.34002.38002.3800-
Mar 07, 20242.22002.40002.22002.36002.3600-
Mar 06, 20242.28002.30002.24002.24002.2400-
Mar 05, 20242.26002.34002.26002.34002.3400-
Mar 04, 20242.26002.30002.26002.26002.2600-
Mar 01, 20242.26002.36002.22002.36002.3600700
Feb 29, 20242.14002.22002.12002.22002.2200-
Feb 28, 20242.16002.16002.16002.16002.1600-
Feb 27, 20242.16002.20002.16002.20002.2000600
Feb 26, 20242.18002.18002.18002.18002.1800-
Feb 23, 20242.16002.20002.14002.20002.2000-
Feb 22, 20242.20002.22002.20002.20002.2000-
Feb 21, 20242.20002.20002.18002.18002.1800-
Feb 20, 20242.18002.18002.16002.16002.1600-
Feb 19, 20242.20002.20002.20002.20002.2000-
Feb 16, 20242.28002.32002.18002.18002.1800-
Feb 15, 20242.24002.32002.24002.32002.3200-
Feb 14, 20242.18002.18002.18002.18002.1800-
Feb 13, 20242.30002.34002.30002.34002.3400-
Feb 12, 20242.24002.34002.24002.34002.34002,000
Feb 09, 20242.18002.26002.16002.26002.2600-
Feb 08, 20242.08002.20002.08002.16002.16003,000
Feb 07, 20242.20002.20002.08002.10002.1000-
Feb 06, 20242.18002.20002.16002.20002.2000-
Feb 05, 20242.28002.28002.12002.16002.1600-
Feb 02, 20242.36002.36002.24002.24002.2400-
Feb 01, 20242.34002.34002.34002.34002.3400-
Jan 31, 20242.42002.42002.42002.42002.4200-
Jan 30, 20242.56002.56002.44002.44002.4400-
Jan 29, 20242.62002.62002.58002.58002.5800-
Jan 26, 20242.72002.72002.58002.64002.6400-
Jan 25, 20242.86002.90002.72002.72002.7200-
Jan 24, 20243.16003.18002.84002.88002.8800-
Jan 23, 20243.20003.20003.12003.18003.1800-
Jan 22, 20243.20003.26003.14003.16003.1600-
Jan 19, 20243.22003.24003.22003.24003.2400-
Jan 18, 20243.22003.24003.20003.24003.2400-
Jan 17, 20243.18003.22003.16003.20003.2000-
Jan 16, 20243.20003.24003.20003.24003.2400-
Jan 15, 20243.22003.22003.22003.22003.2200-
Jan 12, 20243.20003.28003.20003.22003.2200-
Jan 11, 20243.26003.26003.20003.20003.2000-
Jan 10, 20243.20003.26003.12003.24003.2400-
Jan 09, 20243.34003.34003.28003.28003.2800-
Jan 08, 20243.30003.32003.22003.32003.3200-
Jan 05, 20243.32003.36003.30003.30003.3000-
Jan 04, 20243.34003.36003.30003.32003.3200-
Jan 03, 20243.44003.44003.36003.36003.3600-
Jan 02, 20243.20003.50003.18003.46003.4600-
Dec 29, 20233.40003.40003.38003.38003.3800-
Dec 28, 20233.46003.48003.40003.44003.44003,000
Dec 27, 20233.34003.40003.32003.38003.3800-
Dec 22, 20233.24003.38003.24003.38003.3800-
Dec 21, 20233.20003.20003.20003.20003.2000-
Dec 20, 20233.28003.28003.28003.28003.2800-
Dec 19, 20233.12003.24003.10003.24003.2400-
Dec 18, 20233.12003.14003.12003.12003.1200-
Dec 15, 20233.32003.36003.18003.18003.1800-
Dec 14, 20233.36003.36003.30003.30003.30001,100
Dec 13, 20232.98003.10002.98003.08003.0800-
Dec 12, 20233.38003.38003.02003.04003.0400-
Dec 11, 20233.68003.68003.38003.38003.3800-
Dec 08, 20233.70003.72003.70003.72003.7200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...