Toronto - Free Realtime Quote • CAD
NovaGold Resources Inc. (NG.TO)
As of 1:21 PM EDT. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.9600 | 4.0400 | 3.9150 | 3.9700 | 3.9700 | 46,835 |
| Apr 23, 2024 | 3.7800 | 4.0700 | 3.7600 | 4.0000 | 4.0000 | 245,000 |
| Apr 22, 2024 | 4.0700 | 4.1500 | 3.8200 | 3.8200 | 3.8200 | 317,200 |
| Apr 19, 2024 | 4.1800 | 4.2600 | 4.1600 | 4.2400 | 4.2400 | 221,800 |
| Apr 18, 2024 | 4.3300 | 4.3600 | 4.2200 | 4.2400 | 4.2400 | 125,600 |
| Apr 17, 2024 | 4.3400 | 4.4000 | 4.2600 | 4.2900 | 4.2900 | 184,700 |
| Apr 16, 2024 | 4.2700 | 4.3900 | 4.2700 | 4.3200 | 4.3200 | 191,200 |
| Apr 15, 2024 | 4.3600 | 4.3800 | 4.2600 | 4.3400 | 4.3400 | 181,200 |
| Apr 12, 2024 | 4.4900 | 4.6300 | 4.2800 | 4.3500 | 4.3500 | 346,300 |
| Apr 11, 2024 | 4.3600 | 4.4100 | 4.2900 | 4.3700 | 4.3700 | 200,300 |
| Apr 10, 2024 | 4.3200 | 4.4200 | 4.2700 | 4.2800 | 4.2800 | 279,700 |
| Apr 9, 2024 | 4.4300 | 4.4800 | 4.2900 | 4.4300 | 4.4300 | 324,700 |
| Apr 8, 2024 | 4.3800 | 4.5000 | 4.2900 | 4.3400 | 4.3400 | 266,500 |
| Apr 5, 2024 | 4.1200 | 4.3500 | 4.1200 | 4.3400 | 4.3400 | 454,500 |
| Apr 4, 2024 | 4.3300 | 4.3300 | 3.8900 | 4.1200 | 4.1200 | 984,700 |
| Apr 3, 2024 | 4.3400 | 4.5200 | 4.2800 | 4.5000 | 4.5000 | 313,900 |
| Apr 2, 2024 | 4.4700 | 4.4900 | 4.2300 | 4.3600 | 4.3600 | 331,200 |
| Apr 1, 2024 | 4.2300 | 4.3400 | 4.1100 | 4.3000 | 4.3000 | 455,200 |
| Mar 28, 2024 | 3.7900 | 4.0600 | 3.7800 | 4.0500 | 4.0500 | 419,100 |
| Mar 27, 2024 | 3.7100 | 3.8000 | 3.6900 | 3.7700 | 3.7700 | 248,000 |
| Mar 26, 2024 | 3.5900 | 3.7800 | 3.5900 | 3.6500 | 3.6500 | 341,900 |
| Mar 25, 2024 | 3.7200 | 3.7400 | 3.4600 | 3.4600 | 3.4600 | 416,500 |
| Mar 22, 2024 | 3.6600 | 3.7300 | 3.6100 | 3.6400 | 3.6400 | 128,000 |
| Mar 21, 2024 | 3.8500 | 3.8600 | 3.6400 | 3.6600 | 3.6600 | 172,800 |
| Mar 20, 2024 | 3.5100 | 3.7800 | 3.5100 | 3.7700 | 3.7700 | 226,700 |
| Mar 19, 2024 | 3.5200 | 3.6400 | 3.5000 | 3.5400 | 3.5400 | 148,400 |
| Mar 18, 2024 | 3.7400 | 3.7400 | 3.5300 | 3.5400 | 3.5400 | 246,600 |
| Mar 15, 2024 | 3.5100 | 3.7800 | 3.5100 | 3.7400 | 3.7400 | 721,900 |
| Mar 14, 2024 | 3.4200 | 3.5500 | 3.4200 | 3.5000 | 3.5000 | 173,700 |
| Mar 13, 2024 | 3.3700 | 3.4800 | 3.3400 | 3.4700 | 3.4700 | 201,800 |
| Mar 12, 2024 | 3.5200 | 3.5600 | 3.3100 | 3.3300 | 3.3300 | 220,500 |
| Mar 11, 2024 | 3.4600 | 3.5800 | 3.4500 | 3.5700 | 3.5700 | 136,400 |
| Mar 8, 2024 | 3.5800 | 3.5900 | 3.4400 | 3.4500 | 3.4500 | 234,200 |
| Mar 7, 2024 | 3.4100 | 3.6200 | 3.3500 | 3.5300 | 3.5300 | 364,200 |
| Mar 6, 2024 | 3.4700 | 3.4900 | 3.3500 | 3.3700 | 3.3700 | 239,500 |
| Mar 5, 2024 | 3.4200 | 3.5300 | 3.3500 | 3.4200 | 3.4200 | 273,200 |
| Mar 4, 2024 | 3.4400 | 3.4500 | 3.3400 | 3.3900 | 3.3900 | 232,800 |
| Mar 1, 2024 | 3.3600 | 3.4600 | 3.2800 | 3.3900 | 3.3900 | 349,500 |
| Feb 29, 2024 | 3.2300 | 3.4000 | 3.2300 | 3.3500 | 3.3500 | 309,600 |
| Feb 28, 2024 | 3.1900 | 3.2800 | 3.1500 | 3.1800 | 3.1800 | 119,400 |
| Feb 27, 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2100 | 3.2100 | 200,400 |
| Feb 26, 2024 | 3.2000 | 3.2100 | 3.1300 | 3.2000 | 3.2000 | 188,600 |
| Feb 23, 2024 | 3.1900 | 3.2800 | 3.1100 | 3.2500 | 3.2500 | 400,100 |
| Feb 22, 2024 | 3.2400 | 3.3500 | 3.1600 | 3.2100 | 3.2100 | 776,000 |
| Feb 21, 2024 | 3.2300 | 3.3300 | 3.1900 | 3.2400 | 3.2400 | 231,700 |
| Feb 20, 2024 | 3.2700 | 3.2800 | 3.0900 | 3.2300 | 3.2300 | 378,400 |
| Feb 16, 2024 | 3.3600 | 3.3700 | 3.1900 | 3.2100 | 3.2100 | 641,600 |
| Feb 15, 2024 | 3.2900 | 3.4700 | 3.2900 | 3.3800 | 3.3800 | 400,600 |
| Feb 14, 2024 | 3.2100 | 3.2900 | 3.1300 | 3.2800 | 3.2800 | 163,400 |
| Feb 13, 2024 | 3.2800 | 3.3000 | 3.1600 | 3.1800 | 3.1800 | 290,000 |
| Feb 12, 2024 | 3.3100 | 3.4600 | 3.3100 | 3.3700 | 3.3700 | 176,500 |
| Feb 9, 2024 | 3.1600 | 3.3400 | 3.1600 | 3.3100 | 3.3100 | 278,500 |
| Feb 8, 2024 | 3.0300 | 3.2400 | 2.9800 | 3.1700 | 3.1700 | 328,300 |
| Feb 7, 2024 | 3.2100 | 3.2100 | 3.0200 | 3.0600 | 3.0600 | 768,200 |
| Feb 6, 2024 | 3.2100 | 3.2800 | 3.1900 | 3.2300 | 3.2300 | 124,600 |
| Feb 5, 2024 | 3.3000 | 3.3000 | 3.1100 | 3.2100 | 3.2100 | 354,500 |
| Feb 2, 2024 | 3.4000 | 3.4000 | 3.2600 | 3.3600 | 3.3600 | 323,600 |
| Feb 1, 2024 | 3.4600 | 3.5600 | 3.4300 | 3.4600 | 3.4600 | 365,100 |
| Jan 31, 2024 | 3.5300 | 3.6000 | 3.4200 | 3.4300 | 3.4300 | 393,500 |
| Jan 30, 2024 | 3.7700 | 3.7700 | 3.5000 | 3.5200 | 3.5200 | 334,800 |
| Jan 29, 2024 | 3.8800 | 3.8800 | 3.6500 | 3.7300 | 3.7300 | 366,500 |
| Jan 26, 2024 | 4.0100 | 4.0100 | 3.7900 | 3.8100 | 3.8100 | 262,000 |
| Jan 25, 2024 | 4.3500 | 4.4000 | 4.0000 | 4.0100 | 4.0100 | 318,400 |
| Jan 24, 2024 | 4.7600 | 4.7600 | 4.1300 | 4.2500 | 4.2500 | 321,800 |
| Jan 23, 2024 | 4.7100 | 4.7300 | 4.5600 | 4.6900 | 4.6900 | 108,600 |
| Jan 22, 2024 | 4.8000 | 4.8200 | 4.6300 | 4.6900 | 4.6900 | 121,600 |
| Jan 19, 2024 | 4.8200 | 4.8300 | 4.7000 | 4.7900 | 4.7900 | 158,100 |
| Jan 18, 2024 | 4.7900 | 4.8200 | 4.7200 | 4.7700 | 4.7700 | 138,300 |
| Jan 17, 2024 | 4.7300 | 4.8000 | 4.6800 | 4.7700 | 4.7700 | 117,800 |
| Jan 16, 2024 | 4.7200 | 4.8200 | 4.6700 | 4.7900 | 4.7900 | 159,500 |
| Jan 15, 2024 | 4.7800 | 4.7800 | 4.7300 | 4.7400 | 4.7400 | 29,900 |
| Jan 12, 2024 | 4.7900 | 4.9100 | 4.7300 | 4.7800 | 4.7800 | 115,400 |
| Jan 11, 2024 | 4.7700 | 4.8100 | 4.6700 | 4.7200 | 4.7200 | 92,000 |
| Jan 10, 2024 | 4.7900 | 4.8400 | 4.5900 | 4.7600 | 4.7600 | 105,700 |
| Jan 9, 2024 | 4.9200 | 4.9200 | 4.7700 | 4.7700 | 4.7700 | 154,000 |
| Jan 8, 2024 | 4.8300 | 4.9500 | 4.7900 | 4.9100 | 4.9100 | 62,400 |
| Jan 5, 2024 | 4.9000 | 5.0600 | 4.8200 | 4.9100 | 4.9100 | 100,600 |
| Jan 4, 2024 | 4.9200 | 5.0000 | 4.8400 | 4.9000 | 4.9000 | 115,200 |
| Jan 3, 2024 | 4.9700 | 5.0200 | 4.8100 | 4.9000 | 4.9000 | 134,400 |
| Jan 2, 2024 | 5.0000 | 5.1700 | 4.9700 | 5.0600 | 5.0600 | 164,400 |
| Dec 29, 2023 | 4.9400 | 4.9900 | 4.8700 | 4.9500 | 4.9500 | 79,100 |
| Dec 28, 2023 | 5.0300 | 5.1000 | 4.9700 | 4.9800 | 4.9800 | 112,900 |
| Dec 27, 2023 | 4.9200 | 5.0900 | 4.9100 | 5.0800 | 5.0800 | 159,300 |
| Dec 22, 2023 | 4.8900 | 5.0800 | 4.8800 | 4.9100 | 4.9100 | 130,300 |
| Dec 21, 2023 | 4.7600 | 4.8500 | 4.7600 | 4.7700 | 4.7700 | 90,900 |
| Dec 20, 2023 | 4.8000 | 4.8600 | 4.6800 | 4.6900 | 4.6900 | 158,000 |
| Dec 19, 2023 | 4.6300 | 4.8500 | 4.6300 | 4.8400 | 4.8400 | 162,100 |
| Dec 18, 2023 | 4.7200 | 4.7200 | 4.5800 | 4.6200 | 4.6200 | 172,400 |
| Dec 15, 2023 | 4.8700 | 4.9500 | 4.5700 | 4.6200 | 4.6200 | 2,058,700 |
| Dec 14, 2023 | 4.9700 | 5.1500 | 4.8800 | 4.9200 | 4.9200 | 237,600 |
| Dec 13, 2023 | 4.4800 | 4.9500 | 4.4200 | 4.9100 | 4.9100 | 404,000 |
| Dec 12, 2023 | 4.9200 | 4.9600 | 4.4400 | 4.4800 | 4.4800 | 324,100 |
| Dec 11, 2023 | 5.3300 | 5.3300 | 4.9000 | 4.9200 | 4.9200 | 236,400 |
| Dec 8, 2023 | 5.4000 | 5.5300 | 5.3400 | 5.4000 | 5.4000 | 137,100 |
| Dec 7, 2023 | 5.5300 | 5.5700 | 5.4600 | 5.4700 | 5.4700 | 121,700 |
| Dec 6, 2023 | 5.6000 | 5.6200 | 5.4900 | 5.4900 | 5.4900 | 75,700 |
| Dec 5, 2023 | 5.6500 | 5.7000 | 5.5200 | 5.5200 | 5.5200 | 138,000 |
| Dec 4, 2023 | 5.7800 | 5.8100 | 5.6300 | 5.6900 | 5.6900 | 158,200 |
| Dec 1, 2023 | 5.6800 | 5.8700 | 5.6000 | 5.8700 | 5.8700 | 139,500 |
| Nov 30, 2023 | 5.7300 | 5.7300 | 5.5800 | 5.6600 | 5.6600 | 137,200 |
| Nov 29, 2023 | 5.8000 | 5.8400 | 5.6300 | 5.7700 | 5.7700 | 120,200 |
| Nov 28, 2023 | 5.5000 | 5.7700 | 5.5000 | 5.7600 | 5.7600 | 131,000 |
| Nov 27, 2023 | 5.3700 | 5.5200 | 5.3100 | 5.4900 | 5.4900 | 217,600 |
| Nov 24, 2023 | 5.3000 | 5.3600 | 5.2500 | 5.3000 | 5.3000 | 90,100 |
| Nov 23, 2023 | 5.4100 | 5.4100 | 5.3000 | 5.3000 | 5.3000 | 12,800 |
| Nov 22, 2023 | 5.3600 | 5.3900 | 5.2800 | 5.3500 | 5.3500 | 58,800 |
| Nov 21, 2023 | 5.3200 | 5.4700 | 5.3200 | 5.3600 | 5.3600 | 108,500 |
| Nov 20, 2023 | 5.4000 | 5.4600 | 5.1900 | 5.2600 | 5.2600 | 87,000 |
| Nov 17, 2023 | 5.4500 | 5.5100 | 5.3600 | 5.4400 | 5.4400 | 118,300 |
| Nov 16, 2023 | 5.3300 | 5.5600 | 5.3000 | 5.3900 | 5.3900 | 137,600 |
| Nov 15, 2023 | 5.4600 | 5.4600 | 5.2900 | 5.2900 | 5.2900 | 100,700 |
| Nov 14, 2023 | 5.1300 | 5.4700 | 5.1300 | 5.4200 | 5.4200 | 142,700 |
| Nov 13, 2023 | 4.9400 | 5.1400 | 4.9400 | 5.0300 | 5.0300 | 80,400 |
| Nov 10, 2023 | 4.9100 | 4.9800 | 4.8700 | 4.9500 | 4.9500 | 97,800 |
| Nov 9, 2023 | 4.9700 | 5.0600 | 4.9100 | 4.9300 | 4.9300 | 77,500 |
| Nov 8, 2023 | 4.9500 | 4.9800 | 4.9100 | 4.9300 | 4.9300 | 100,100 |
| Nov 7, 2023 | 5.0500 | 5.0500 | 4.9000 | 4.9700 | 4.9700 | 142,700 |
| Nov 6, 2023 | 5.1900 | 5.2400 | 5.1000 | 5.1100 | 5.1100 | 57,700 |
| Nov 3, 2023 | 4.9300 | 5.2600 | 4.9200 | 5.2200 | 5.2200 | 273,600 |
| Nov 2, 2023 | 4.8600 | 4.9300 | 4.7900 | 4.9200 | 4.9200 | 104,500 |
| Nov 1, 2023 | 4.8700 | 4.9000 | 4.7400 | 4.7900 | 4.7900 | 114,900 |
| Oct 31, 2023 | 5.0300 | 5.0300 | 4.8000 | 4.8300 | 4.8300 | 257,500 |
| Oct 30, 2023 | 5.1100 | 5.1700 | 5.0000 | 5.0100 | 5.0100 | 115,900 |
| Oct 27, 2023 | 5.0000 | 5.1200 | 4.8700 | 5.1200 | 5.1200 | 151,500 |
| Oct 26, 2023 | 4.9600 | 5.0500 | 4.9000 | 4.9800 | 4.9800 | 154,700 |
| Oct 25, 2023 | 5.0400 | 5.1600 | 4.9500 | 4.9500 | 4.9500 | 101,600 |
| Oct 24, 2023 | 5.0000 | 5.1500 | 5.0000 | 5.1000 | 5.1000 | 130,300 |
| Oct 23, 2023 | 5.2200 | 5.2200 | 5.0100 | 5.0600 | 5.0600 | 139,200 |
| Oct 20, 2023 | 5.1400 | 5.5100 | 5.1000 | 5.2300 | 5.2300 | 190,200 |
| Oct 19, 2023 | 5.2600 | 5.2600 | 5.0500 | 5.1600 | 5.1600 | 132,200 |
| Oct 18, 2023 | 5.3600 | 5.4300 | 5.2100 | 5.2700 | 5.2700 | 121,700 |
| Oct 17, 2023 | 5.1600 | 5.2800 | 5.1600 | 5.2800 | 5.2800 | 100,700 |
| Oct 16, 2023 | 5.1500 | 5.3300 | 5.1200 | 5.1700 | 5.1700 | 132,300 |
| Oct 13, 2023 | 5.0500 | 5.2900 | 4.9800 | 5.1600 | 5.1600 | 204,900 |
| Oct 12, 2023 | 5.1600 | 5.1600 | 4.8400 | 4.8400 | 4.8400 | 214,000 |
| Oct 11, 2023 | 5.0800 | 5.2200 | 5.0700 | 5.1700 | 5.1700 | 134,200 |
| Oct 10, 2023 | 4.9800 | 5.0400 | 4.9300 | 5.0100 | 5.0100 | 113,200 |
| Oct 6, 2023 | 4.7000 | 4.8500 | 4.5900 | 4.8200 | 4.8200 | 132,100 |
| Oct 5, 2023 | 4.7100 | 4.7400 | 4.5200 | 4.6900 | 4.6900 | 216,200 |
| Oct 4, 2023 | 4.7600 | 4.9300 | 4.6800 | 4.7400 | 4.7400 | 209,500 |
| Oct 3, 2023 | 4.7800 | 4.8900 | 4.7400 | 4.8100 | 4.8100 | 188,900 |
| Oct 2, 2023 | 5.1600 | 5.1600 | 4.7300 | 4.8200 | 4.8200 | 215,600 |
| Sep 29, 2023 | 5.3800 | 5.4300 | 5.1400 | 5.2000 | 5.2000 | 278,100 |
| Sep 28, 2023 | 5.4500 | 5.4500 | 5.2000 | 5.3400 | 5.3400 | 288,000 |
| Sep 27, 2023 | 5.5600 | 5.6700 | 5.4000 | 5.4200 | 5.4200 | 132,000 |
| Sep 26, 2023 | 5.6900 | 5.7700 | 5.6000 | 5.6100 | 5.6100 | 116,700 |
| Sep 25, 2023 | 5.8600 | 5.8600 | 5.6000 | 5.7700 | 5.7700 | 284,300 |
| Sep 22, 2023 | 5.9000 | 6.0000 | 5.8600 | 5.8600 | 5.8600 | 97,300 |
| Sep 21, 2023 | 5.7900 | 5.9500 | 5.7300 | 5.9000 | 5.9000 | 135,000 |
| Sep 20, 2023 | 5.5800 | 6.0900 | 5.5800 | 5.9000 | 5.9000 | 194,000 |
| Sep 19, 2023 | 5.5100 | 5.5700 | 5.4600 | 5.5200 | 5.5200 | 116,200 |
| Sep 18, 2023 | 5.5400 | 5.5700 | 5.4500 | 5.5500 | 5.5500 | 87,100 |
| Sep 15, 2023 | 5.4700 | 5.6200 | 5.4300 | 5.5400 | 5.5400 | 714,500 |
| Sep 14, 2023 | 5.3400 | 5.4400 | 5.3400 | 5.4100 | 5.4100 | 91,500 |
| Sep 13, 2023 | 5.3500 | 5.3800 | 5.2900 | 5.3400 | 5.3400 | 102,700 |
| Sep 12, 2023 | 5.2900 | 5.4100 | 5.2900 | 5.3800 | 5.3800 | 97,700 |
| Sep 11, 2023 | 5.4300 | 5.5500 | 5.3200 | 5.3500 | 5.3500 | 109,700 |
| Sep 8, 2023 | 5.3300 | 5.5000 | 5.2900 | 5.3700 | 5.3700 | 122,900 |
| Sep 7, 2023 | 5.3500 | 5.3800 | 5.2800 | 5.3100 | 5.3100 | 107,800 |
| Sep 6, 2023 | 5.4600 | 5.4700 | 5.3200 | 5.3900 | 5.3900 | 103,700 |
| Sep 5, 2023 | 5.6000 | 5.6500 | 5.4100 | 5.4800 | 5.4800 | 131,600 |
| Sep 1, 2023 | 5.6600 | 5.8100 | 5.6600 | 5.6900 | 5.6900 | 120,500 |
| Aug 31, 2023 | 5.7900 | 5.7900 | 5.5800 | 5.5900 | 5.5900 | 170,700 |
| Aug 30, 2023 | 5.8900 | 5.9600 | 5.7400 | 5.8100 | 5.8100 | 114,400 |
| Aug 29, 2023 | 5.7200 | 5.9100 | 5.7000 | 5.8300 | 5.8300 | 85,700 |
| Aug 28, 2023 | 5.4100 | 5.8100 | 5.4100 | 5.7800 | 5.7800 | 141,800 |
| Aug 25, 2023 | 5.5700 | 5.6000 | 5.3800 | 5.4300 | 5.4300 | 149,800 |
| Aug 24, 2023 | 5.6400 | 5.6700 | 5.4400 | 5.5700 | 5.5700 | 402,500 |
| Aug 23, 2023 | 5.4800 | 5.7000 | 5.4600 | 5.6500 | 5.6500 | 120,600 |
| Aug 22, 2023 | 5.5000 | 5.5000 | 5.3500 | 5.4500 | 5.4500 | 65,900 |
| Aug 21, 2023 | 5.5700 | 5.5700 | 5.3300 | 5.4800 | 5.4800 | 125,000 |
| Aug 18, 2023 | 5.6300 | 5.6300 | 5.4900 | 5.5500 | 5.5500 | 73,900 |
| Aug 17, 2023 | 5.5200 | 5.6200 | 5.4900 | 5.5700 | 5.5700 | 87,200 |
| Aug 16, 2023 | 5.5500 | 5.5900 | 5.4900 | 5.5100 | 5.5100 | 154,800 |
| Aug 15, 2023 | 5.6500 | 5.7200 | 5.5500 | 5.5600 | 5.5600 | 67,800 |
| Aug 14, 2023 | 5.8300 | 5.8300 | 5.5000 | 5.6800 | 5.6800 | 103,200 |
| Aug 11, 2023 | 5.7400 | 5.8700 | 5.7100 | 5.8700 | 5.8700 | 63,600 |
| Aug 10, 2023 | 5.6900 | 5.8200 | 5.6900 | 5.7400 | 5.7400 | 71,400 |
| Aug 9, 2023 | 5.7000 | 5.7400 | 5.6500 | 5.6900 | 5.6900 | 49,500 |
| Aug 8, 2023 | 5.6500 | 5.7400 | 5.5800 | 5.7100 | 5.7100 | 93,300 |
| Aug 4, 2023 | 5.7600 | 5.9100 | 5.7600 | 5.8200 | 5.8200 | 73,600 |
| Aug 3, 2023 | 5.6500 | 5.8200 | 5.6500 | 5.7300 | 5.7300 | 81,300 |
| Aug 2, 2023 | 5.8200 | 5.8200 | 5.6200 | 5.7400 | 5.7400 | 124,100 |
| Aug 1, 2023 | 5.8600 | 5.9000 | 5.8000 | 5.8300 | 5.8300 | 124,000 |
| Jul 31, 2023 | 5.7600 | 6.0000 | 5.7600 | 5.9400 | 5.9400 | 171,800 |
| Jul 28, 2023 | 5.7000 | 5.8300 | 5.6700 | 5.7300 | 5.7300 | 85,800 |
| Jul 27, 2023 | 5.8500 | 5.8500 | 5.6400 | 5.6500 | 5.6500 | 119,400 |
| Jul 26, 2023 | 5.9200 | 5.9600 | 5.8600 | 5.9100 | 5.9100 | 128,600 |
| Jul 25, 2023 | 5.8600 | 5.9400 | 5.8300 | 5.9100 | 5.9100 | 88,800 |
| Jul 24, 2023 | 5.8300 | 5.8700 | 5.7600 | 5.8400 | 5.8400 | 72,000 |
| Jul 21, 2023 | 5.8700 | 5.9000 | 5.7400 | 5.8300 | 5.8300 | 104,600 |
| Jul 20, 2023 | 6.0100 | 6.0300 | 5.8700 | 5.8800 | 5.8800 | 222,000 |
| Jul 19, 2023 | 6.0800 | 6.1000 | 6.0000 | 6.0600 | 6.0600 | 166,300 |
| Jul 18, 2023 | 5.9000 | 6.1600 | 5.8500 | 6.0700 | 6.0700 | 239,800 |
| Jul 17, 2023 | 5.6500 | 5.8600 | 5.6100 | 5.8600 | 5.8600 | 173,900 |
| Jul 14, 2023 | 5.7900 | 5.8900 | 5.7000 | 5.7100 | 5.7100 | 95,700 |
| Jul 13, 2023 | 5.8300 | 5.8500 | 5.6400 | 5.8100 | 5.8100 | 279,300 |
| Jul 12, 2023 | 5.6600 | 5.8600 | 5.6500 | 5.8000 | 5.8000 | 277,700 |
| Jul 11, 2023 | 5.4700 | 5.7100 | 5.4500 | 5.5900 | 5.5900 | 162,500 |
| Jul 10, 2023 | 5.2100 | 5.5000 | 5.2100 | 5.4600 | 5.4600 | 170,800 |
| Jul 7, 2023 | 5.2700 | 5.3600 | 5.2000 | 5.2500 | 5.2500 | 201,800 |
| Jul 6, 2023 | 5.2200 | 5.4200 | 5.2100 | 5.2600 | 5.2600 | 358,300 |
| Jul 5, 2023 | 5.4100 | 5.4100 | 5.2000 | 5.2300 | 5.2300 | 185,600 |
| Jul 4, 2023 | 5.2600 | 5.3900 | 5.2600 | 5.3400 | 5.3400 | 35,800 |
| Jun 30, 2023 | 5.1400 | 5.2700 | 5.1000 | 5.2500 | 5.2500 | 251,500 |
| Jun 29, 2023 | 5.2100 | 5.2100 | 5.0800 | 5.1300 | 5.1300 | 322,400 |
| Jun 28, 2023 | 6.0000 | 6.0000 | 5.1000 | 5.2400 | 5.2400 | 602,300 |
| Jun 27, 2023 | 6.1800 | 6.1800 | 5.9600 | 5.9800 | 5.9800 | 156,900 |
| Jun 26, 2023 | 6.0900 | 6.1400 | 6.0300 | 6.0600 | 6.0600 | 118,100 |
| Jun 23, 2023 | 6.2000 | 6.2600 | 6.0400 | 6.0800 | 6.0800 | 163,800 |
| Jun 22, 2023 | 6.2100 | 6.2300 | 6.1200 | 6.1700 | 6.1700 | 114,700 |
| Jun 21, 2023 | 6.3800 | 6.4000 | 6.2700 | 6.2800 | 6.2800 | 115,500 |
| Jun 20, 2023 | 6.6300 | 6.6800 | 6.4000 | 6.4000 | 6.4000 | 124,700 |
| Jun 19, 2023 | 6.6600 | 6.7200 | 6.5700 | 6.6100 | 6.6100 | 18,000 |
| Jun 16, 2023 | 6.6400 | 6.8100 | 6.5500 | 6.7200 | 6.7200 | 259,000 |
| Jun 15, 2023 | 6.7800 | 6.7800 | 6.5800 | 6.6200 | 6.6200 | 117,300 |
| Jun 14, 2023 | 6.8700 | 6.8800 | 6.7500 | 6.7900 | 6.7900 | 114,300 |
| Jun 13, 2023 | 6.8600 | 6.9600 | 6.7900 | 6.8100 | 6.8100 | 96,000 |
| Jun 12, 2023 | 6.9200 | 6.9200 | 6.7200 | 6.8200 | 6.8200 | 105,600 |
| Jun 9, 2023 | 7.1000 | 7.1000 | 6.9000 | 6.9400 | 6.9400 | 77,800 |
| Jun 8, 2023 | 7.2200 | 7.3600 | 7.0900 | 7.1100 | 7.1100 | 75,900 |
| Jun 7, 2023 | 7.1400 | 7.3700 | 7.0800 | 7.1200 | 7.1200 | 114,500 |
| Jun 6, 2023 | 7.0700 | 7.2000 | 7.0000 | 7.1700 | 7.1700 | 157,800 |
| Jun 5, 2023 | 6.9900 | 7.1200 | 6.9300 | 7.0700 | 7.0700 | 92,000 |
| Jun 2, 2023 | 7.0800 | 7.1400 | 6.9000 | 7.0200 | 7.0200 | 142,500 |
| Jun 1, 2023 | 6.9700 | 7.1800 | 6.9500 | 7.1000 | 7.1000 | 108,800 |
| May 31, 2023 | 6.8300 | 7.0400 | 6.8300 | 6.9800 | 6.9800 | 601,400 |
| May 30, 2023 | 7.0000 | 7.0200 | 6.7800 | 6.8300 | 6.8300 | 122,100 |
| May 29, 2023 | 7.1600 | 7.1600 | 6.9800 | 7.0100 | 7.0100 | 37,900 |
| May 26, 2023 | 7.2100 | 7.2500 | 7.0900 | 7.2100 | 7.2100 | 383,600 |
| May 25, 2023 | 7.2100 | 7.3500 | 7.1000 | 7.1600 | 7.1600 | 199,400 |
| May 24, 2023 | 7.4400 | 7.4500 | 7.2900 | 7.2900 | 7.2900 | 193,900 |
| May 23, 2023 | 7.0700 | 7.4500 | 7.0700 | 7.4200 | 7.4200 | 101,000 |
| May 19, 2023 | 7.2100 | 7.3000 | 7.1600 | 7.2500 | 7.2500 | 86,300 |
| May 18, 2023 | 7.2000 | 7.2400 | 7.1100 | 7.1800 | 7.1800 | 81,500 |
| May 17, 2023 | 7.3000 | 7.3000 | 7.1400 | 7.2800 | 7.2800 | 96,000 |
| May 16, 2023 | 7.3500 | 7.3500 | 7.2000 | 7.2900 | 7.2900 | 133,800 |
| May 15, 2023 | 7.3600 | 7.4300 | 7.2800 | 7.3900 | 7.3900 | 51,400 |
| May 12, 2023 | 7.1400 | 7.3000 | 7.0900 | 7.3000 | 7.3000 | 72,600 |
| May 11, 2023 | 7.3200 | 7.3400 | 7.1400 | 7.1600 | 7.1600 | 99,900 |
| May 10, 2023 | 7.4500 | 7.4500 | 7.2400 | 7.3800 | 7.3800 | 57,400 |
| May 9, 2023 | 7.3600 | 7.4600 | 7.3300 | 7.4400 | 7.4400 | 47,200 |
| May 8, 2023 | 7.4600 | 7.5300 | 7.3300 | 7.3800 | 7.3800 | 64,500 |
| May 5, 2023 | 7.5300 | 7.5700 | 7.3900 | 7.5100 | 7.5100 | 179,100 |
| May 4, 2023 | 7.6000 | 7.8100 | 7.6000 | 7.6900 | 7.6900 | 97,800 |
| May 3, 2023 | 7.4900 | 7.6300 | 7.4900 | 7.5400 | 7.5400 | 314,900 |
| May 2, 2023 | 7.3600 | 7.5600 | 7.3000 | 7.5000 | 7.5000 | 231,000 |
| May 1, 2023 | 7.4400 | 7.5800 | 7.3300 | 7.3300 | 7.3300 | 102,600 |
| Apr 28, 2023 | 7.3900 | 7.4600 | 7.3200 | 7.3400 | 7.3400 | 115,800 |
| Apr 27, 2023 | 7.3600 | 7.4300 | 7.2700 | 7.4000 | 7.4000 | 84,600 |
| Apr 26, 2023 | 7.6000 | 7.6200 | 7.3500 | 7.3900 | 7.3900 | 142,800 |
| Apr 25, 2023 | 7.5000 | 7.5400 | 7.3800 | 7.5200 | 7.5200 | 90,300 |
| Apr 24, 2023 | 7.4900 | 7.5300 | 7.4300 | 7.5300 | 7.5300 | 128,900 |
Related Tickers
CG.TO Centerra Gold Inc.
8.60
-0.64%
NGD.TO New Gold Inc.
2.3550
+0.21%
SSRM.TO SSR Mining Inc.
7.44
+1.50%
PRU.TO Perseus Mining Limited
1.9400
-0.51%
OGC.TO OceanaGold Corporation
3.0800
+0.98%
WDO.TO Wesdome Gold Mines Ltd.
10.71
+0.85%
SSL.TO Sandstorm Gold Ltd.
7.38
+0.41%
IMG.TO IAMGOLD Corporation
4.9850
-1.29%
AGI.TO Alamos Gold Inc.
20.89
+1.19%
OR.TO Osisko Gold Royalties Ltd
21.58
+0.14%