NG.TO - NovaGold Resources Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20198.268.378.228.248.24152,116
Jul 19, 20198.528.608.158.248.24623,500
Jul 18, 20198.218.568.118.508.50432,100
Jul 17, 20198.058.248.028.238.23250,700
Jul 16, 20197.878.167.848.028.02368,300
Jul 15, 20197.978.157.877.917.91260,100
Jul 12, 20197.687.997.687.987.98230,400
Jul 11, 20197.737.807.617.667.66228,100
Jul 10, 20197.617.697.497.697.69287,100
Jul 09, 20197.277.577.257.567.56232,300
Jul 08, 20197.277.357.217.287.28290,200
Jul 05, 20197.357.357.107.287.28316,400
Jul 04, 20197.467.557.427.537.53112,700
Jul 03, 20197.617.627.357.457.45259,800
Jul 02, 20197.487.677.327.637.63350,200
Jun 28, 20197.587.747.287.717.71952,400
Jun 27, 20197.337.617.247.597.59430,500
Jun 26, 20197.087.467.087.427.42449,000
Jun 25, 20197.397.587.157.297.29778,500
Jun 24, 20196.957.366.947.327.32391,100
Jun 21, 20196.847.046.696.926.92526,000
Jun 20, 20196.786.876.646.836.83390,500
Jun 19, 20196.316.606.316.566.56399,900
Jun 18, 20196.306.426.166.386.38355,000
Jun 17, 20196.026.266.026.246.24349,000
Jun 14, 20195.956.165.956.006.00284,200
Jun 13, 20195.695.925.655.915.91317,900
Jun 12, 20195.585.715.555.665.66129,500
Jun 11, 20195.385.575.365.545.54172,500
Jun 10, 20195.505.555.385.395.39217,900
Jun 07, 20195.665.675.585.595.59145,900
Jun 06, 20195.625.675.595.645.6496,600
Jun 05, 20195.655.725.535.635.63185,000
Jun 04, 20195.565.625.515.595.59163,900
Jun 03, 20195.535.645.515.635.63191,600
May 31, 20195.355.505.345.495.49204,200
May 30, 20195.115.275.075.265.2691,800
May 29, 20195.095.145.035.135.13105,500
May 28, 20195.065.105.005.085.08159,600
May 27, 20195.085.125.085.115.1126,600
May 24, 20195.155.185.035.065.06111,800
May 23, 20195.135.275.135.175.17234,800
May 22, 20195.145.175.085.095.09123,100
May 21, 20195.165.165.075.145.14103,500
May 17, 20195.185.215.125.195.1990,700
May 16, 20195.275.285.165.195.19114,500
May 15, 20195.315.355.245.285.28100,600
May 14, 20195.365.365.215.295.2998,600
May 13, 20195.215.405.155.375.37248,900
May 10, 20195.215.225.125.145.14247,900
May 09, 20195.245.275.175.195.19112,800
May 08, 20195.355.365.175.215.21118,000
May 07, 20195.245.365.195.345.34202,200
May 06, 20195.285.325.215.235.2399,000
May 03, 20195.315.325.255.255.2577,400
May 02, 20195.275.345.195.245.24181,900
May 01, 20195.345.425.275.305.30224,600
Apr 30, 20195.345.405.325.345.34136,800
Apr 29, 20195.495.525.315.325.32183,900
Apr 26, 20195.555.625.515.565.56284,000
Apr 25, 20195.455.555.445.515.51204,000
Apr 24, 20195.425.505.395.445.44216,800
Apr 23, 20195.385.475.355.415.41135,100
Apr 22, 20195.545.555.385.405.40143,600
Apr 18, 20195.545.595.485.515.5192,800
Apr 17, 20195.595.595.475.555.55240,200
Apr 16, 20195.705.735.535.585.58164,500
Apr 15, 20195.725.785.665.775.77117,500
Apr 12, 20195.775.805.715.765.7652,400
Apr 11, 20195.795.825.705.765.7696,300
Apr 10, 20195.986.005.815.845.84170,400
Apr 09, 20195.906.005.865.995.99154,500
Apr 08, 20195.815.915.815.885.88184,200
Apr 05, 20195.785.785.665.755.75158,600
Apr 04, 20195.595.815.565.785.78150,900
Apr 03, 20195.365.695.365.645.64388,300
Apr 02, 20195.395.565.395.545.54214,700
Apr 01, 20195.585.595.325.395.39212,400
Mar 29, 20195.675.675.535.575.57229,000
Mar 28, 20195.765.795.595.635.63296,800
Mar 27, 20195.925.955.825.845.84301,500
Mar 26, 20195.915.965.825.945.94258,900
Mar 25, 20195.846.045.845.985.98335,000
Mar 22, 20195.725.915.725.825.82471,700
Mar 21, 20195.705.765.615.725.72199,700
Mar 20, 20195.645.705.475.685.68435,300
Mar 19, 20195.685.685.595.615.61168,100
Mar 18, 20195.775.785.585.625.62205,400
Mar 15, 20195.785.805.635.715.71365,800
Mar 14, 20195.705.775.655.735.73221,100
Mar 13, 20195.555.825.535.795.79308,600
Mar 12, 20195.665.695.545.555.55204,900
Mar 11, 20195.645.675.495.655.65213,300
Mar 08, 20195.425.655.425.645.64473,900
Mar 07, 20195.235.405.205.385.38319,900
Mar 06, 20195.265.305.175.225.22266,900
Mar 05, 20195.245.295.225.265.26251,300
Mar 04, 20195.205.285.155.265.26338,500
Mar 01, 20195.185.265.145.235.23330,000
Feb 28, 20195.165.235.075.225.22246,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...