Advertisement
Advertisement
U.S. Markets open in 7 hrs 6 mins
Advertisement
Advertisement
Advertisement
Advertisement

NovaGold Resources Inc. (NG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
4.5400+0.2400 (+5.58%)
At close: 04:00PM EDT
4.5600 +0.02 (+0.44%)
After hours: 07:48PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2022------
Sep 28, 20224.31004.56004.31004.54004.54002,070,900
Sep 27, 20224.35004.41004.26004.30004.30001,673,900
Sep 26, 20224.30004.51004.23004.26004.26003,223,200
Sep 23, 20224.38004.42004.22004.31004.31001,643,300
Sep 22, 20224.43004.55004.37004.44004.44001,646,600
Sep 21, 20224.43004.60004.34004.43004.43001,896,600
Sep 20, 20224.52004.59004.36004.42004.42001,403,900
Sep 19, 20224.38004.61004.37004.61004.61001,366,600
Sep 16, 20224.34004.56004.29004.45004.45003,216,700
Sep 15, 20224.40004.54004.37004.39004.39001,981,600
Sep 14, 20224.52004.58004.45004.45004.4500788,200
Sep 13, 20224.56004.67004.48004.50004.5000871,200
Sep 12, 20224.65004.77004.60004.74004.74001,245,800
Sep 09, 20224.59004.64004.51004.58004.5800932,500
Sep 08, 20224.42004.53004.39004.52004.5200824,900
Sep 07, 20224.31004.50004.22004.49004.49001,231,200
Sep 06, 20224.30004.45004.24004.30004.30001,152,100
Sep 02, 20224.25004.41004.11004.28004.28001,606,800
Sep 01, 20224.41004.41004.06004.09004.09001,854,400
Aug 31, 20224.47004.59004.43004.43004.4300910,900
Aug 30, 20224.64004.65004.46004.50004.5000961,300
Aug 29, 20224.75004.79004.64004.67004.6700728,600
Aug 26, 20225.23005.23004.75004.78004.78001,146,400
Aug 25, 20225.23005.24005.12005.24005.2400837,900
Aug 24, 20225.00005.22004.93005.21005.2100952,400
Aug 23, 20224.90005.11004.84005.01005.01001,250,300
Aug 22, 20224.80004.87004.77004.85004.85001,038,700
Aug 19, 20224.93004.95004.85004.89004.89001,852,700
Aug 18, 20224.84005.00004.83004.92004.9200924,100
Aug 17, 20224.94004.95004.80004.88004.88001,559,000
Aug 16, 20224.86004.96004.83004.95004.9500610,500
Aug 15, 20224.85004.93004.83004.91004.9100562,600
Aug 12, 20224.86005.01004.83005.00005.0000712,300
Aug 11, 20224.96004.99004.82004.84004.8400696,600
Aug 10, 20224.95005.03004.87004.94004.9400741,800
Aug 09, 20224.92004.92004.77004.89004.8900612,600
Aug 08, 20224.83004.93004.83004.89004.8900950,000
Aug 05, 20224.67004.76004.57004.76004.76001,081,100
Aug 04, 20224.66004.83004.64004.80004.8000982,300
Aug 03, 20224.74004.74004.51004.63004.63001,335,800
Aug 02, 20224.83004.90004.70004.71004.7100989,300
Aug 01, 20224.88004.95004.72004.80004.80001,195,300
Jul 29, 20224.81004.94004.72004.88004.88001,121,600
Jul 28, 20224.80004.86004.69004.80004.80001,273,200
Jul 27, 20224.61004.71004.48004.69004.69001,024,200
Jul 26, 20224.56004.65004.50004.57004.5700746,700
Jul 25, 20224.50004.57004.42004.56004.56001,351,100
Jul 22, 20224.53004.69004.46004.50004.50001,427,700
Jul 21, 20224.44004.61004.43004.54004.54001,349,900
Jul 20, 20224.59004.66004.44004.45004.45001,167,600
Jul 19, 20224.59004.66004.50004.53004.5300872,200
Jul 18, 20224.59004.67004.49004.51004.5100914,800
Jul 15, 20224.58004.58004.34004.49004.49001,306,400
Jul 14, 20224.43004.51004.32004.45004.45001,687,100
Jul 13, 20224.39004.69004.39004.61004.61001,636,500
Jul 12, 20224.44004.59004.39004.44004.44001,382,700
Jul 11, 20224.40004.58004.37004.44004.44001,268,300
Jul 08, 20224.56004.59004.39004.47004.47001,090,100
Jul 07, 20224.48004.63004.48004.52004.52001,764,300
Jul 06, 20224.42004.61004.22004.43004.43002,627,300
Jul 05, 20224.78004.83004.42004.62004.62003,227,100
Jul 01, 20224.68004.94004.65004.89004.89001,077,900
Jun 30, 20225.32005.37004.78004.81004.81001,875,600
Jun 29, 20225.50005.52005.31005.37005.37001,184,100
Jun 28, 20225.67005.71005.43005.43005.43001,407,700
Jun 27, 20225.79005.81005.53005.64005.64001,650,400
Jun 24, 20225.48005.86005.38005.80005.80003,813,200
Jun 23, 20225.45005.57005.40005.45005.45002,570,600
Jun 22, 20225.56005.71005.48005.51005.51001,502,600
Jun 21, 20225.38005.62005.38005.56005.56001,458,200
Jun 17, 20225.52005.52005.31005.40005.40003,992,800
Jun 16, 20225.30005.56005.24005.52005.52002,013,200
Jun 15, 20225.38005.52005.25005.41005.41002,218,500
Jun 14, 20225.41005.44005.25005.30005.30001,726,500
Jun 13, 20225.71005.71005.37005.40005.40002,655,000
Jun 10, 20225.51005.97005.43005.90005.90001,903,700
Jun 09, 20225.76005.76005.56005.58005.58001,056,400
Jun 08, 20225.85005.91005.74005.82005.8200931,100
Jun 07, 20225.81005.90005.75005.84005.84001,111,800
Jun 06, 20226.04006.06005.78005.83005.83001,293,200
Jun 03, 20226.02006.12005.95005.96005.96001,040,800
Jun 02, 20225.73006.20005.73006.13006.13002,042,200
Jun 01, 20225.63005.72005.56005.66005.66001,789,800
May 31, 20225.82005.89005.51005.59005.59001,620,400
May 27, 20225.79005.85005.67005.76005.76001,577,600
May 26, 20225.67005.85005.67005.72005.72001,305,100
May 25, 20225.78005.81005.56005.71005.71001,430,300
May 24, 20225.69005.84005.63005.83005.83003,332,400
May 23, 20225.80005.82005.60005.68005.68001,077,800
May 20, 20225.76005.79005.56005.68005.68001,448,700
May 19, 20225.52005.79005.52005.72005.72001,637,300
May 18, 20225.51005.56005.40005.45005.45001,747,100
May 17, 20225.55005.64005.44005.53005.53001,434,900
May 16, 20225.51005.56005.42005.50005.50001,287,700
May 13, 20225.41005.68005.35005.51005.51001,971,800
May 12, 20225.41005.50005.22005.40005.40003,518,100
May 11, 20225.53005.77005.48005.50005.50002,219,600
May 10, 20225.46005.56005.29005.46005.46002,661,000
May 09, 20225.67005.67005.42005.43005.43002,368,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement