NovaGold Resources (NG)

7.1400
-0.1200 (-1.65%)
NYSE · Last Trade: Sep 24th, 8:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NovaGold Resources (NG)

DateOpenHighLowCloseVolumeAdjusted Close
9/24/20267.167.186.927.145,100,8977.14
9/23/20267.507.557.107.265,653,5897.26
9/22/20267.427.847.337.775,107,5247.77
9/21/20267.347.387.147.364,243,9687.36
9/18/20267.487.487.177.2712,904,4537.27
9/17/20267.277.557.137.439,446,8617.43
9/16/20267.417.426.816.995,757,5726.99
9/15/20267.227.326.907.257,732,5067.25
9/14/20267.237.427.057.235,552,1707.23
9/11/20267.778.097.407.507,237,7347.50
9/10/20267.737.847.597.616,171,7947.61
9/09/20268.128.278.068.106,956,1128.10
9/08/20268.008.117.877.903,923,8587.90
9/04/20268.078.167.978.073,193,2998.07
9/03/20268.588.628.198.325,184,5418.32
9/02/20268.278.548.108.175,392,3518.17
9/01/20268.188.447.998.035,462,6258.03
8/31/20268.678.798.508.603,831,0778.60
8/28/20269.209.308.648.755,289,6978.75
8/27/20269.279.379.059.124,746,4119.12
8/26/20269.559.879.289.326,033,5969.32
8/25/20269.319.809.209.775,875,0309.77
8/24/20268.899.538.849.359,324,8219.35
8/21/20269.029.078.658.724,700,6458.72
8/20/20268.388.698.358.665,471,7868.66
8/19/20267.968.487.868.466,326,4938.46
8/18/20267.607.707.417.412,794,8017.41
8/17/20268.048.087.747.753,424,1777.75
8/14/20267.868.147.847.943,356,1027.94
8/13/20267.807.867.667.763,572,6307.76
8/12/20267.828.067.777.875,836,3247.87
8/11/20267.727.827.577.683,513,0117.68
8/10/20267.577.757.427.645,164,8087.64
8/07/20267.377.607.157.596,890,3827.59
8/06/20266.816.976.686.905,262,9666.90
8/05/20266.657.096.616.897,593,6236.89
8/04/20266.036.456.046.335,901,4626.33
8/03/20265.806.005.695.942,970,5105.94
7/31/20265.895.975.705.833,801,4865.83
7/30/20265.956.085.846.075,403,9536.07
7/29/20265.826.045.645.794,960,9345.79
7/28/20265.855.965.665.823,719,5985.82
7/27/20266.016.085.775.964,569,1495.96
7/24/20266.036.085.875.935,648,7625.93
7/23/20266.066.205.795.928,142,0525.92
7/22/20265.956.625.806.2126,026,9116.21
7/21/20265.345.665.335.632,552,3565.63
7/20/20265.195.325.125.223,144,3105.22
7/17/20265.235.295.085.183,661,1355.18
7/16/20265.605.615.285.333,755,9345.33
7/15/20265.916.015.655.704,190,6715.70
7/14/20266.106.155.905.903,034,4215.90
7/13/20265.875.895.725.842,979,5595.84
7/10/20266.076.115.935.973,961,1525.97
7/09/20266.006.185.936.103,264,9196.10
7/08/20265.996.045.715.906,718,0465.90
7/07/20266.456.506.016.102,892,3826.10
7/06/20266.586.606.346.462,183,1486.46
7/02/20266.336.646.256.444,389,8346.44
7/01/20265.956.305.936.073,374,4566.07
6/30/20265.996.115.955.973,915,8165.97
6/29/20266.196.335.926.015,591,6216.01
6/26/20266.216.466.136.3617,814,5956.36
6/25/20266.376.496.056.154,905,8366.15