Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NovaGold Resources Inc. (NG)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
4.9400+0.0500 (+1.02%)
At close: 04:00PM EDT
5.0400 +0.10 (+2.02%)
After hours: 04:55PM EDT
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 06, 20225.96005.96005.75005.77005.77001,606,200
May 05, 20226.44006.44005.84005.92005.92001,744,200
May 04, 20226.28006.40006.12006.38006.38001,507,600
May 03, 20226.14006.31006.07006.27006.27001,362,100
May 02, 20226.09006.12005.92006.09006.09001,803,100
Apr 29, 20226.62006.66006.22006.22006.22001,597,700
Apr 28, 20226.43006.53006.23006.49006.49001,786,800
Apr 27, 20226.73006.76006.33006.35006.35002,180,300
Apr 26, 20227.09007.14006.72006.73006.73002,094,600
Apr 25, 20227.17007.32006.96007.08007.08001,619,900
Apr 22, 20227.50007.61007.32007.46007.46002,686,800
Apr 21, 20227.65007.70007.45007.58007.58002,485,600
Apr 20, 20227.67007.77007.60007.71007.7100976,000
Apr 19, 20227.76007.85007.61007.66007.66001,372,100
Apr 18, 20228.23008.36007.85007.85007.85001,418,900
Apr 14, 20228.15008.24008.03008.20008.20001,312,400
Apr 13, 20227.91008.17007.86008.16008.16001,483,200
Apr 12, 20228.00008.05007.78007.87007.87001,645,300
Apr 11, 20227.99008.02007.67007.77007.77001,331,900
Apr 08, 20227.82008.02007.77007.91007.91001,063,300
Apr 07, 20227.76007.87007.68007.75007.75001,638,600
Apr 06, 20227.79007.84007.62007.72007.72001,294,700
Apr 05, 20228.00008.18007.70007.76007.76001,204,500
Apr 04, 20228.00008.06007.82008.00008.00001,231,900
Apr 01, 20227.65007.99007.65007.97007.97001,155,400
Mar 31, 20227.74007.90007.67007.73007.73001,707,100
Mar 30, 20227.64007.88007.58007.68007.68001,268,900
Mar 29, 20227.50007.66007.42007.63007.63001,600,800
Mar 28, 20227.62007.65007.50007.61007.61001,731,300
Mar 25, 20227.73007.74007.61007.72007.72001,080,800
Mar 24, 20227.82007.92007.70007.74007.74001,043,500
Mar 23, 20227.77007.83007.61007.75007.75001,311,100
Mar 22, 20227.93007.93007.62007.75007.75001,741,000
Mar 21, 20227.90008.07007.77007.87007.87001,571,900
Mar 18, 20227.91007.96007.76007.84007.84002,602,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement