NG - NovaGold Resources Inc.

NYSE American - NYSE American Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 15, 2018	4.74	4.77	4.64	4.75	4.75	3,796,100
Jun 14, 2018	4.80	4.82	4.72	4.79	4.79	1,236,000
Jun 13, 2018	4.61	4.77	4.57	4.74	4.74	1,508,200
Jun 12, 2018	4.47	4.59	4.46	4.57	4.57	2,859,300
Jun 11, 2018	4.43	4.47	4.35	4.47	4.47	1,145,900
Jun 08, 2018	4.48	4.50	4.42	4.45	4.45	906,500
Jun 07, 2018	4.57	4.60	4.50	4.50	4.50	653,400
Jun 06, 2018	4.57	4.61	4.52	4.54	4.54	932,600
Jun 05, 2018	4.51	4.60	4.51	4.57	4.57	1,389,000
Jun 04, 2018	4.65	4.71	4.54	4.55	4.55	1,628,600
Jun 01, 2018	4.82	4.85	4.66	4.68	4.68	1,206,800
May 31, 2018	4.83	4.88	4.82	4.84	4.84	1,181,000
May 30, 2018	4.89	4.90	4.82	4.85	4.85	1,304,300
May 29, 2018	4.79	4.88	4.76	4.85	4.85	957,400
May 25, 2018	4.83	4.87	4.80	4.86	4.86	851,800
May 24, 2018	4.66	4.83	4.63	4.81	4.81	1,154,200
May 23, 2018	4.55	4.68	4.54	4.66	4.66	759,300
May 22, 2018	4.67	4.80	4.57	4.58	4.58	1,120,100
May 21, 2018	4.79	4.79	4.67	4.67	4.67	1,280,900
May 18, 2018	4.83	4.89	4.82	4.83	4.83	760,500
May 17, 2018	4.94	4.94	4.84	4.86	4.86	579,000
May 16, 2018	4.88	4.94	4.86	4.92	4.92	1,142,200
May 15, 2018	4.85	4.90	4.70	4.88	4.88	1,506,500
May 14, 2018	4.93	4.97	4.87	4.92	4.92	1,168,300
May 11, 2018	4.89	4.96	4.86	4.90	4.90	989,600
May 10, 2018	4.84	4.93	4.81	4.84	4.84	858,000
May 09, 2018	4.86	4.95	4.75	4.80	4.80	1,903,200
May 08, 2018	4.72	4.91	4.65	4.89	4.89	1,010,500
May 07, 2018	4.97	5.01	4.74	4.75	4.75	1,471,900
May 04, 2018	4.93	5.05	4.93	5.02	5.02	818,500
May 03, 2018	5.04	5.04	4.91	4.96	4.96	886,400
May 02, 2018	4.91	5.03	4.90	4.92	4.92	2,236,300
May 01, 2018	4.76	4.92	4.70	4.90	4.90	1,091,900
Apr 30, 2018	4.73	4.85	4.71	4.78	4.78	1,353,200
Apr 27, 2018	4.73	4.79	4.70	4.75	4.75	406,700
Apr 26, 2018	4.80	4.81	4.69	4.72	4.72	656,500
Apr 25, 2018	4.75	4.84	4.74	4.78	4.78	1,457,000
Apr 24, 2018	4.60	4.94	4.58	4.80	4.80	1,777,700
Apr 23, 2018	4.74	4.74	4.60	4.62	4.62	839,100
Apr 20, 2018	4.69	4.83	4.67	4.81	4.81	1,384,100
Apr 19, 2018	4.62	4.73	4.58	4.72	4.72	984,200
Apr 18, 2018	4.66	4.68	4.59	4.63	4.63	1,294,600
Apr 17, 2018	4.69	4.69	4.60	4.61	4.61	566,500
Apr 16, 2018	4.62	4.69	4.59	4.68	4.68	640,900
Apr 13, 2018	4.65	4.68	4.60	4.65	4.65	767,300
Apr 12, 2018	4.63	4.66	4.55	4.62	4.62	725,200
Apr 11, 2018	4.64	4.79	4.55	4.65	4.65	2,694,500
Apr 10, 2018	4.67	4.67	4.58	4.61	4.61	644,300
Apr 09, 2018	4.68	4.68	4.58	4.65	4.65	752,000
Apr 06, 2018	4.54	4.69	4.53	4.65	4.65	1,419,200
Apr 05, 2018	4.42	4.64	4.41	4.50	4.50	1,636,900
Apr 04, 2018	4.60	4.72	4.54	4.57	4.57	1,788,400
Apr 03, 2018	4.48	4.58	4.45	4.57	4.57	1,350,900
Apr 02, 2018	4.39	4.51	4.32	4.51	4.51	1,998,600
Mar 29, 2018	4.29	4.38	4.26	4.33	4.33	1,158,700
Mar 28, 2018	4.45	4.46	4.28	4.31	4.31	862,200
Mar 27, 2018	4.65	4.65	4.44	4.48	4.48	1,394,100
Mar 26, 2018	4.64	4.72	4.58	4.68	4.68	1,381,500
Mar 23, 2018	4.54	4.64	4.46	4.61	4.61	2,347,100
Mar 22, 2018	4.43	4.48	4.35	4.46	4.46	1,234,500
Mar 21, 2018	4.44	4.56	4.32	4.44	4.44	1,348,700
Mar 20, 2018	4.34	4.43	4.28	4.42	4.42	1,452,200
Mar 19, 2018	4.00	4.58	3.93	4.39	4.39	5,348,000
Mar 16, 2018	4.18	4.19	4.04	4.08	4.08	4,295,000
Mar 15, 2018	3.94	4.21	3.94	4.20	4.20	2,436,000
Mar 14, 2018	3.95	4.01	3.90	3.99	3.99	705,200
Mar 13, 2018	4.03	4.05	3.95	3.97	3.97	812,200
Mar 12, 2018	3.97	4.02	3.92	4.00	4.00	1,463,300
Mar 09, 2018	4.00	4.01	3.93	3.96	3.96	715,200
Mar 08, 2018	4.00	4.03	3.92	4.01	4.01	454,800
Mar 07, 2018	4.10	4.10	3.96	3.99	3.99	1,029,500
Mar 06, 2018	4.09	4.18	4.07	4.10	4.10	1,091,800
Mar 05, 2018	3.88	4.06	3.88	4.03	4.03	1,480,900
Mar 02, 2018	4.06	4.06	3.87	3.88	3.88	1,353,600
Mar 01, 2018	3.93	4.06	3.86	4.01	4.01	1,000,200
Feb 28, 2018	3.95	4.00	3.90	3.96	3.96	941,000
Feb 27, 2018	4.05	4.07	3.92	3.94	3.94	1,474,400
Feb 26, 2018	4.13	4.14	4.02	4.07	4.07	928,700
Feb 23, 2018	4.01	4.12	4.00	4.08	4.08	843,100
Feb 22, 2018	4.10	4.14	3.99	4.03	4.03	850,100
Feb 21, 2018	4.02	4.20	4.01	4.07	4.07	1,523,700
Feb 20, 2018	4.09	4.18	4.00	4.01	4.01	1,831,300
Feb 16, 2018	4.10	4.18	4.07	4.17	4.17	2,492,400
Feb 15, 2018	4.13	4.22	4.04	4.16	4.16	1,786,000
Feb 14, 2018	3.71	4.19	3.69	4.15	4.15	3,788,700
Feb 13, 2018	3.79	3.79	3.66	3.71	3.71	752,200
Feb 12, 2018	3.76	3.80	3.65	3.78	3.78	1,679,700
Feb 09, 2018	3.69	3.71	3.59	3.60	3.60	3,059,500
Feb 08, 2018	3.69	3.78	3.64	3.69	3.69	1,876,500
Feb 07, 2018	3.66	3.75	3.60	3.66	3.66	1,885,500
Feb 06, 2018	3.69	3.82	3.68	3.72	3.72	2,115,800
Feb 05, 2018	3.61	3.77	3.59	3.71	3.71	2,388,800
Feb 02, 2018	3.66	3.71	3.61	3.63	3.63	2,182,600
Feb 01, 2018	3.66	3.76	3.64	3.72	3.72	1,328,500
Jan 31, 2018	3.71	3.78	3.60	3.72	3.72	2,438,200
Jan 30, 2018	3.85	3.87	3.71	3.72	3.72	2,126,600
Jan 29, 2018	3.97	3.99	3.82	3.82	3.82	2,735,800
Jan 26, 2018	3.96	3.98	3.81	3.97	3.97	2,508,900
Jan 25, 2018	4.25	4.37	3.88	3.90	3.90	4,367,900
Jan 24, 2018	4.05	4.42	4.04	4.41	4.41	4,552,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...