U.S. Markets closed

NovaGold Resources Inc. (NG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
7.76-0.04 (-0.51%)
At close: 4:00PM EDT
7.77 +0.01 (0.13%)
After hours: 06:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20217.797.827.657.767.76488,110
Jul 26, 20217.687.867.687.807.80630,400
Jul 23, 20217.697.697.567.667.66335,500
Jul 22, 20217.747.837.597.717.71499,300
Jul 21, 20217.557.887.557.857.85629,600
Jul 20, 20217.657.797.587.607.60782,000
Jul 19, 20217.757.887.537.647.641,095,500
Jul 16, 20218.218.257.957.967.96819,000
Jul 15, 20218.208.298.108.218.21798,600
Jul 14, 20218.418.498.198.208.20832,100
Jul 13, 20218.178.428.178.228.22918,600
Jul 12, 20218.338.418.198.218.21613,300
Jul 09, 20218.218.458.198.378.37538,100
Jul 08, 20218.388.438.098.138.13833,200
Jul 07, 20218.438.508.328.478.47789,800
Jul 06, 20218.768.848.288.418.41784,100
Jul 02, 20218.188.638.128.558.551,677,200
Jul 01, 20218.168.228.018.028.021,035,900
Jun 30, 20217.928.117.858.018.011,257,300
Jun 29, 20218.018.107.927.997.991,333,700
Jun 28, 20218.068.227.988.078.071,303,600
Jun 25, 20218.308.328.018.018.013,371,800
Jun 24, 20218.318.378.198.258.25701,600
Jun 23, 20218.408.488.268.298.291,070,100
Jun 22, 20218.288.368.218.358.351,005,500
Jun 21, 20218.278.358.138.328.321,012,000
Jun 18, 20218.458.558.158.168.163,599,400
Jun 17, 20218.818.868.488.528.521,729,800
Jun 16, 20219.239.359.029.059.051,271,200
Jun 15, 20219.309.329.129.279.27882,500
Jun 14, 20219.589.649.299.329.321,167,700
Jun 11, 20219.729.839.689.729.72610,200
Jun 10, 20219.619.839.519.839.83655,500
Jun 09, 20219.839.899.539.579.57816,200
Jun 08, 20219.929.949.819.869.86618,400
Jun 07, 202110.1510.179.969.999.99798,000
Jun 04, 202110.2310.3410.2010.2210.22558,700
Jun 03, 202110.0410.229.8910.1610.161,115,200
Jun 02, 202110.2310.4410.2310.3010.30642,400
Jun 01, 202110.3910.4510.2010.3410.34741,200
May 28, 202110.1710.2810.1610.2610.26667,700
May 27, 202110.2210.3110.1110.2010.20696,900
May 26, 202110.2510.3410.1610.2610.26448,100
May 25, 202110.2310.2410.0510.1710.17596,600
May 24, 202110.3210.3210.1610.2310.23437,300
May 21, 202110.2310.2910.0410.2310.23809,800
May 20, 20219.8010.199.7810.0710.07629,200
May 19, 202110.0310.279.739.839.831,062,800
May 18, 202110.3710.3910.0710.1510.151,325,600
May 17, 20219.8210.299.8010.2810.281,242,900
May 14, 20219.609.889.519.829.82889,700
May 13, 20219.409.439.189.429.42423,200
May 12, 20219.699.819.349.349.34760,800
May 11, 20219.199.749.159.739.73839,300
May 10, 20219.729.879.329.329.32884,100
May 07, 20219.659.709.489.629.62798,700
May 06, 20219.299.639.299.519.511,056,600
May 05, 20219.149.249.089.219.21308,200
May 04, 20219.379.589.129.139.13621,200
May 03, 20219.089.449.069.429.42920,600
Apr 30, 20219.269.268.938.998.991,118,300
Apr 29, 20219.379.399.069.179.17653,900
Apr 28, 20219.159.499.069.449.44746,600
Apr 27, 20219.399.459.219.229.22633,900
Apr 26, 20219.619.619.379.409.40505,300
Apr 23, 20219.809.859.529.629.62659,000
Apr 22, 20219.849.949.669.799.79941,900
Apr 21, 20219.679.869.579.859.85803,300
Apr 20, 20219.389.649.329.639.63709,100
Apr 19, 20219.539.569.359.469.46635,600
Apr 16, 20219.909.919.579.639.63686,700
Apr 15, 20219.509.789.509.739.731,144,600
Apr 14, 20219.399.499.319.389.38723,600
Apr 13, 20219.209.479.159.449.44725,000
Apr 12, 20219.359.359.099.109.10444,700
Apr 09, 20219.489.649.329.419.411,054,800
Apr 08, 20219.209.609.189.609.601,153,100
Apr 07, 20219.229.248.999.009.00714,800
Apr 06, 20219.349.439.209.279.27819,600
Apr 05, 20219.369.399.159.209.20694,100
Apr 01, 20218.869.318.819.319.311,219,700
Mar 31, 20218.558.788.508.768.761,673,300
Mar 30, 20218.908.968.548.558.551,090,700
Mar 29, 20218.969.188.899.139.13907,100
Mar 26, 20218.909.068.769.059.05683,300
Mar 25, 20218.939.048.698.828.82804,200
Mar 24, 20219.019.208.948.978.97927,800
Mar 23, 20219.119.238.999.049.04924,700
Mar 22, 20219.579.629.229.229.221,093,900
Mar 19, 20219.389.679.219.679.673,794,700
Mar 18, 20219.219.409.139.209.20943,200
Mar 17, 20219.039.388.909.379.371,274,700
Mar 16, 20219.009.098.859.029.02927,300
Mar 15, 20218.668.998.668.998.991,358,200
Mar 12, 20218.288.728.278.618.611,032,500
Mar 11, 20218.458.498.258.468.461,362,000
Mar 10, 20218.438.438.228.358.35848,400
Mar 09, 20218.388.568.218.348.341,201,300
Mar 08, 20218.388.388.158.158.151,359,500
Mar 05, 20218.138.308.018.278.272,021,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...