NG - NovaGold Resources Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20183.904.033.903.973.971,698,600
Jan 16, 20184.004.033.883.963.961,036,400
Jan 12, 20183.903.993.893.963.961,045,400
Jan 11, 20183.893.923.843.883.88921,500
Jan 10, 20183.853.923.813.883.88876,300
Jan 09, 20183.773.873.753.793.79780,100
Jan 08, 20183.863.863.753.793.791,156,800
Jan 05, 20183.883.913.843.863.861,042,700
Jan 04, 20183.903.973.873.923.922,148,700
Jan 03, 20184.084.083.913.953.952,224,300
Jan 02, 20183.974.083.934.064.061,609,200
Dec 29, 20173.974.023.913.933.931,494,100
Dec 28, 20174.074.093.954.004.001,308,600
Dec 27, 20174.044.114.004.054.051,244,400
Dec 26, 20173.964.043.954.024.021,253,800
Dec 22, 20173.954.063.953.973.971,041,700
Dec 21, 20173.984.093.974.064.061,440,300
Dec 20, 20174.014.063.884.034.031,817,600
Dec 19, 20173.834.033.774.014.013,115,500
Dec 18, 20173.683.793.663.783.781,381,400
Dec 15, 20173.643.683.613.683.683,441,700
Dec 14, 20173.623.683.603.643.641,047,000
Dec 13, 20173.453.683.453.653.651,792,200
Dec 12, 20173.603.613.463.513.511,497,400
Dec 11, 20173.453.643.413.613.612,034,700
Dec 08, 20173.353.493.353.443.441,207,600
Dec 07, 20173.423.533.383.403.402,198,100
Dec 06, 20173.753.813.503.503.502,460,800
Dec 05, 20173.823.893.763.763.761,088,500
Dec 04, 20173.873.873.823.833.83522,400
Dec 01, 20173.853.923.853.863.861,237,900
Nov 30, 20173.863.903.843.853.85945,400
Nov 29, 20173.873.953.853.873.87955,300
Nov 28, 20173.893.973.893.923.92931,700
Nov 27, 20173.863.933.823.913.911,103,700
Nov 24, 20173.843.863.813.853.85411,300
Nov 22, 20173.843.883.813.863.861,083,300
Nov 21, 20173.833.873.823.833.83562,200
Nov 20, 20173.863.893.773.823.821,435,200
Nov 17, 20173.863.933.793.893.892,424,100
Nov 16, 20173.964.013.823.853.852,695,200
Nov 15, 20174.104.143.993.993.991,829,700
Nov 14, 20174.144.214.094.094.091,013,300
Nov 13, 20174.144.234.144.154.15998,400
Nov 10, 20174.114.174.074.164.16991,600
Nov 09, 20174.114.144.074.124.12975,400
Nov 08, 20174.114.124.074.114.11783,800
Nov 07, 20174.124.124.034.094.09934,900
Nov 06, 20174.074.204.054.134.132,032,900
Nov 03, 20174.074.114.044.094.09960,300
Nov 02, 20174.104.114.064.084.08696,700
Nov 01, 20174.064.154.064.104.101,721,400
Oct 31, 20174.094.124.064.074.071,365,000
Oct 30, 20174.064.154.054.104.101,553,300
Oct 27, 20174.064.134.054.074.071,054,500
Oct 26, 20174.094.144.064.064.061,368,800
Oct 25, 20174.054.134.054.064.061,510,000
Oct 24, 20174.114.154.064.074.07986,800
Oct 23, 20174.074.144.034.134.131,922,900
Oct 20, 20174.084.164.074.124.12771,400
Oct 19, 20174.144.164.094.144.14891,100
Oct 18, 20174.134.194.114.124.121,874,800
Oct 17, 20174.064.184.044.174.171,630,400
Oct 16, 20174.234.274.064.114.112,100,500
Oct 13, 20174.254.274.184.214.21941,300
Oct 12, 20174.304.304.194.254.251,105,200
Oct 11, 20174.194.314.144.314.311,678,800
Oct 10, 20174.204.304.154.194.192,153,100
Oct 09, 20174.154.254.124.224.221,734,300
Oct 06, 20174.064.224.044.214.213,061,900
Oct 05, 20174.074.134.034.104.102,293,100
Oct 04, 20174.164.204.054.064.063,266,200
Oct 03, 20174.154.214.134.154.151,236,100
Oct 02, 20174.114.184.074.144.141,237,800
Sep 29, 20174.244.244.084.124.122,077,900
Sep 28, 20174.254.314.144.214.211,472,300
Sep 27, 20174.254.304.234.254.25950,800
Sep 26, 20174.264.344.264.264.26836,300
Sep 25, 20174.274.384.244.344.341,341,500
Sep 22, 20174.084.294.074.264.261,598,400
Sep 21, 20174.024.124.024.054.051,041,900
Sep 20, 20174.114.174.034.044.041,649,700
Sep 19, 20174.054.154.054.104.101,235,100
Sep 18, 20174.104.144.044.074.071,852,800
Sep 15, 20174.224.234.144.144.142,171,900
Sep 14, 20174.164.254.124.204.20856,700
Sep 13, 20174.274.304.164.164.161,283,400
Sep 12, 20174.204.324.174.304.301,305,200
Sep 11, 20174.414.494.204.204.202,510,000
Sep 08, 20174.564.624.434.544.541,499,400
Sep 07, 20174.564.644.524.604.602,320,100
Sep 06, 20174.524.584.434.524.522,021,800
Sep 05, 20174.434.554.384.544.542,965,000
Sep 01, 20174.394.404.314.384.381,133,200
Aug 31, 20174.244.364.244.364.361,292,500
Aug 30, 20174.304.344.184.234.231,107,100
Aug 29, 20174.424.444.224.314.312,641,900
Aug 28, 20174.364.434.314.364.362,066,500
Aug 25, 20174.334.394.264.304.301,167,600
Aug 24, 20174.254.334.204.334.331,058,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...