Novagold Resources Inc NG
AMEX · United States · Non-Energy Minerals
$6.50-0.07 (-1.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6.50 | -1.07% | $6.68 | $6.73 | $6.43 | 3.81M |
| 2026-09-29 | $6.57 | -1.20% | $6.70 | $6.70 | $6.46 | 4.91M |
| 2026-09-28 | $6.65 | -6.73% | $6.72 | $6.82 | $6.61 | 4.62M |
| 2026-09-25 | $7.13 | -0.14% | $7.19 | $7.26 | $6.95 | 3.59M |
| 2026-09-24 | $7.14 | -1.65% | $7.16 | $7.18 | $6.93 | 5.10M |
| 2026-09-23 | $7.26 | -6.56% | $7.50 | $7.55 | $7.10 | 5.65M |
| 2026-09-22 | $7.77 | +5.57% | $7.42 | $7.84 | $7.33 | 5.11M |
| 2026-09-21 | $7.36 | +1.24% | $7.34 | $7.39 | $7.14 | 4.24M |
| 2026-09-18 | $7.27 | -2.15% | $7.48 | $7.48 | $7.18 | 12.90M |
| 2026-09-17 | $7.43 | +6.29% | $7.27 | $7.55 | $7.13 | 9.46M |
| 2026-09-16 | $6.99 | -3.59% | $7.41 | $7.43 | $6.81 | 5.75M |
| 2026-09-15 | $7.25 | +0.28% | $7.22 | $7.32 | $6.90 | 7.73M |
| 2026-09-14 | $7.23 | -3.60% | $7.23 | $7.42 | $7.05 | 5.55M |
| 2026-09-11 | $7.50 | -1.45% | $7.77 | $8.09 | $7.40 | 7.23M |
| 2026-09-10 | $7.61 | -6.05% | $7.73 | $7.85 | $7.60 | 6.17M |
| 2026-09-09 | $8.10 | +2.53% | $8.12 | $8.27 | $8.07 | 6.98M |
| 2026-09-08 | $7.90 | -2.11% | $8.00 | $8.11 | $7.87 | 3.92M |
| 2026-09-04 | $8.07 | -3.00% | $8.07 | $8.16 | $7.97 | 3.19M |
| 2026-09-03 | $8.32 | +1.84% | $8.58 | $8.62 | $8.19 | 5.18M |
| 2026-09-02 | $8.17 | +1.74% | $8.27 | $8.54 | $8.10 | 5.39M |
| 2026-09-01 | $8.03 | -6.63% | $8.18 | $8.44 | $7.99 | 5.46M |
| 2026-08-31 | $8.60 | -1.71% | $8.67 | $8.79 | $8.50 | 3.83M |
| 2026-08-28 | $8.75 | -4.06% | $9.20 | $9.30 | $8.64 | 5.28M |
| 2026-08-27 | $9.12 | -2.15% | $9.27 | $9.37 | $9.06 | 4.74M |
| 2026-08-26 | $9.32 | -4.61% | $9.55 | $9.87 | $9.28 | 6.05M |
| 2026-08-25 | $9.77 | +4.49% | $9.31 | $9.81 | $9.20 | 5.89M |
| 2026-08-24 | $9.35 | +7.22% | $8.89 | $9.53 | $8.84 | 9.33M |
| 2026-08-21 | $8.72 | +0.69% | $9.02 | $9.07 | $8.65 | 4.70M |
| 2026-08-20 | $8.66 | +2.36% | $8.38 | $8.69 | $8.35 | 5.48M |
| 2026-08-19 | $8.46 | +14.17% | $7.96 | $8.48 | $7.86 | 6.33M |
| 2026-08-18 | $7.41 | -4.39% | $7.60 | $7.70 | $7.41 | 2.80M |
| 2026-08-17 | $7.75 | -2.39% | $8.04 | $8.08 | $7.74 | 3.42M |
| 2026-08-14 | $7.94 | +2.32% | $7.86 | $8.15 | $7.84 | 3.36M |
| 2026-08-13 | $7.76 | -1.40% | $7.80 | $7.86 | $7.66 | 3.57M |
| 2026-08-12 | $7.87 | +2.47% | $7.82 | $8.06 | $7.77 | 5.84M |
| 2026-08-11 | $7.68 | +0.52% | $7.72 | $7.82 | $7.57 | 3.51M |
| 2026-08-10 | $7.64 | +0.66% | $7.57 | $7.75 | $7.42 | 5.17M |
| 2026-08-07 | $7.59 | +10.00% | $7.37 | $7.60 | $7.15 | 6.89M |
| 2026-08-06 | $6.90 | +0.15% | $6.81 | $6.97 | $6.68 | 5.26M |
| 2026-08-05 | $6.89 | +8.85% | $6.65 | $7.09 | $6.61 | 7.60M |
| 2026-08-04 | $6.33 | +6.57% | $6.04 | $6.45 | $6.04 | 5.91M |
| 2026-08-03 | $5.94 | +1.89% | $5.80 | $6.00 | $5.69 | 2.98M |
| 2026-07-31 | $5.83 | -3.95% | $5.89 | $5.97 | $5.70 | 3.80M |
| 2026-07-30 | $6.07 | +4.84% | $5.95 | $6.08 | $5.85 | 5.42M |
| 2026-07-29 | $5.79 | -0.52% | $5.82 | $6.05 | $5.64 | 4.96M |
| 2026-07-28 | $5.82 | -2.35% | $5.85 | $5.97 | $5.66 | 3.72M |
| 2026-07-27 | $5.96 | +0.51% | $6.01 | $6.08 | $5.77 | 4.56M |
| 2026-07-24 | $5.93 | +0.17% | $6.03 | $6.09 | $5.87 | 5.65M |
| 2026-07-23 | $5.92 | -4.67% | $6.06 | $6.20 | $5.79 | 8.16M |
| 2026-07-22 | $6.21 | +10.30% | $5.95 | $6.62 | $5.80 | 26.04M |
| 2026-07-21 | $5.63 | +7.85% | $5.34 | $5.66 | $5.33 | 2.55M |
| 2026-07-20 | $5.22 | +0.77% | $5.19 | $5.32 | $5.12 | 3.14M |
| 2026-07-17 | $5.18 | -2.81% | $5.23 | $5.29 | $5.08 | 3.66M |
| 2026-07-16 | $5.33 | -6.49% | $5.60 | $5.61 | $5.28 | 3.76M |
| 2026-07-15 | $5.70 | -3.39% | $5.91 | $6.01 | $5.65 | 4.17M |
| 2026-07-14 | $5.90 | +1.03% | $6.10 | $6.15 | $5.90 | 3.04M |
| 2026-07-13 | $5.84 | -2.18% | $5.87 | $5.89 | $5.72 | 2.98M |
| 2026-07-10 | $5.97 | -2.13% | $6.07 | $6.11 | $5.93 | 3.96M |
| 2026-07-09 | $6.10 | +3.39% | $6.00 | $6.19 | $5.94 | 3.26M |
| 2026-07-08 | $5.90 | -3.28% | $5.99 | $6.04 | $5.71 | 6.72M |
| 2026-07-07 | $6.10 | -5.57% | $6.45 | $6.50 | $6.02 | 2.89M |
| 2026-07-06 | $6.46 | +0.31% | $6.58 | $6.60 | $6.35 | 2.18M |
| 2026-07-02 | $6.44 | +6.10% | $6.33 | $6.64 | $6.25 | 4.39M |
| 2026-07-01 | $6.07 | +1.68% | $5.95 | $6.30 | $5.93 | 3.37M |
| 2026-06-30 | $5.97 | -0.67% | $5.99 | $6.11 | $5.95 | 3.92M |
| 2026-06-29 | $6.01 | -5.50% | $6.19 | $6.33 | $5.92 | 5.59M |
| 2026-06-26 | $6.36 | +3.41% | $6.21 | $6.46 | $6.13 | 17.81M |
| 2026-06-25 | $6.15 | -0.81% | $6.37 | $6.49 | $6.05 | 4.91M |
| 2026-06-24 | $6.20 | -14.13% | $6.90 | $7.22 | $6.08 | 5.72M |
| 2026-06-23 | $7.22 | -4.50% | $7.26 | $7.56 | $7.19 | 3.15M |
| 2026-06-22 | $7.56 | -3.08% | $7.62 | $8.05 | $7.50 | 4.34M |
| 2026-06-18 | $7.80 | -3.70% | $8.34 | $8.34 | $7.59 | 4.69M |
| 2026-06-17 | $8.10 | -2.76% | $8.32 | $8.81 | $8.07 | 3.85M |
| 2026-06-16 | $8.33 | +2.59% | $8.21 | $8.58 | $8.16 | 2.67M |
| 2026-06-15 | $8.12 | +9.14% | $8.00 | $8.27 | $7.94 | 4.22M |
| 2026-06-12 | $7.44 | +5.23% | $7.18 | $7.53 | $7.07 | 3.22M |
| 2026-06-11 | $7.07 | +3.97% | $6.80 | $7.08 | $6.66 | 5.63M |
| 2026-06-10 | $6.80 | -5.29% | $6.91 | $7.30 | $6.74 | 3.33M |
| 2026-06-09 | $7.18 | -0.55% | $7.37 | $7.42 | $6.88 | 3.33M |
| 2026-06-08 | $7.22 | -1.50% | $7.45 | $7.58 | $7.16 | 2.15M |
| 2026-06-05 | $7.33 | -10.50% | $8.03 | $8.05 | $7.29 | 6.15M |
| 2026-06-04 | $8.19 | +1.74% | $8.24 | $8.45 | $8.15 | 1.80M |
| 2026-06-03 | $8.05 | -3.94% | $8.20 | $8.25 | $8.00 | 2.01M |
| 2026-06-02 | $8.38 | +0.60% | $8.41 | $8.55 | $8.17 | 1.81M |
| 2026-06-01 | $8.33 | -2.80% | $8.42 | $8.47 | $8.04 | 2.53M |
| 2026-05-29 | $8.57 | +3.00% | $8.27 | $8.69 | $8.17 | 2.49M |
| 2026-05-28 | $8.32 | +3.23% | $8.00 | $8.48 | $7.86 | 1.96M |
| 2026-05-27 | $8.06 | -2.89% | $8.02 | $8.21 | $8.00 | 1.78M |
| 2026-05-26 | $8.30 | +7.37% | $7.89 | $8.31 | $7.89 | 2.55M |
| 2026-05-22 | $7.73 | -0.39% | $7.71 | $7.85 | $7.69 | 2.07M |