Skip to main content

NovaGold Resources (NY: NG )

3.000 +0.240 (+8.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.740 7.895 7.670 7.730 1,707,148 +0.05(+0.65%)
Mar 30, 2022 7.640 7.880 7.580 7.680 1,268,905 +0.05(+0.66%)
Mar 29, 2022 7.500 7.660 7.419 7.630 1,600,839 +0.02(+0.26%)
Mar 28, 2022 7.620 7.650 7.500 7.610 1,731,328 -0.11(-1.42%)
Mar 25, 2022 7.730 7.740 7.610 7.720 1,080,845 -0.02(-0.26%)
Mar 24, 2022 7.820 7.915 7.695 7.740 1,043,467 -0.01(-0.13%)
Mar 23, 2022 7.770 7.830 7.605 7.750 1,311,102 +0.00(+0.00%)
Mar 22, 2022 7.930 7.930 7.615 7.750 1,741,020 -0.12(-1.52%)
Mar 21, 2022 7.900 8.070 7.770 7.870 1,571,904 +0.03(+0.38%)
Mar 18, 2022 7.910 7.960 7.760 7.840 2,602,764 -0.06(-0.76%)
Mar 17, 2022 7.740 8.035 7.740 7.900 1,754,696 +0.20(+2.60%)
Mar 16, 2022 7.720 8.000 7.540 7.700 2,189,573 -0.20(-2.53%)
Mar 15, 2022 7.370 8.130 7.340 7.900 3,368,808 +0.35(+4.64%)
Mar 14, 2022 7.530 7.620 7.450 7.550 2,567,560 -0.14(-1.82%)
Mar 11, 2022 7.600 7.746 7.543 7.690 1,710,342 -0.10(-1.28%)
Mar 10, 2022 7.650 7.870 7.630 7.790 1,431,151 +0.13(+1.70%)
Mar 09, 2022 7.410 7.710 7.320 7.660 1,808,312 -0.03(-0.39%)
Mar 08, 2022 7.620 7.890 7.400 7.690 3,457,802 +0.17(+2.26%)
Mar 07, 2022 7.520 7.745 7.360 7.520 2,251,110 +0.06(+0.80%)
Mar 04, 2022 7.210 7.480 7.170 7.460 1,360,589 +0.27(+3.76%)
Mar 03, 2022 7.290 7.310 6.970 7.190 1,536,337 -0.10(-1.37%)
Mar 02, 2022 7.160 7.315 7.070 7.290 1,633,443 +0.04(+0.55%)
Mar 01, 2022 7.050 7.305 7.050 7.250 1,606,048 +0.27(+3.87%)
Feb 28, 2022 7.100 7.140 6.910 6.980 1,521,060 -0.08(-1.13%)
Feb 25, 2022 6.890 7.080 6.850 7.060 1,024,919 +0.13(+1.88%)
Feb 24, 2022 7.420 7.450 6.760 6.930 2,562,701 -0.21(-2.94%)
Feb 23, 2022 6.970 7.230 6.940 7.140 1,829,702 +0.21(+3.03%)
Feb 22, 2022 7.060 7.100 6.900 6.930 1,250,770 -0.12(-1.70%)
Feb 18, 2022 7.050 0 -0.18(-2.49%)
Feb 17, 2022 7.100 7.290 7.045 7.230 1,611,455 +0.27(+3.88%)
Feb 16, 2022 6.770 6.975 6.770 6.960 1,146,554 +0.21(+3.11%)
Feb 15, 2022 6.690 6.825 6.580 6.750 979,987 -0.05(-0.74%)
Feb 14, 2022 6.860 6.900 6.670 6.800 1,378,655 +0.10(+1.49%)
Feb 11, 2022 6.410 6.790 6.360 6.700 2,424,228 +0.32(+5.02%)
Feb 10, 2022 6.460 6.705 6.345 6.380 1,623,924 -0.24(-3.63%)
Feb 09, 2022 6.660 6.715 6.560 6.620 1,268,811 -0.02(-0.30%)
Feb 08, 2022 6.500 6.655 6.410 6.640 1,171,372 +0.17(+2.63%)
Feb 07, 2022 6.300 6.505 6.245 6.470 1,119,253 +0.25(+4.02%)
Feb 04, 2022 6.200 6.320 6.170 6.220 1,071,829 -0.05(-0.80%)
Feb 03, 2022 6.330 6.270 1,427,057 -0.11(-1.72%)
Feb 02, 2022 6.640 6.700 6.375 6.380 1,453,627 -0.26(-3.92%)
Feb 01, 2022 6.680 6.860 6.550 6.640 1,878,525 +0.04(+0.61%)
Jan 31, 2022 6.170 6.640 6.600 2,232,747 +0.45(+7.32%)
Jan 28, 2022 6.080 6.170 5.965 6.150 2,561,523 +0.00(+0.00%)
Jan 27, 2022 6.310 6.550 6.080 6.150 1,671,484 -0.33(-5.09%)
Jan 26, 2022 6.750 6.900 6.440 6.480 1,687,750 -0.34(-4.99%)
Jan 25, 2022 6.600 6.890 6.510 6.820 1,370,988 +0.15(+2.25%)
Jan 24, 2022 6.770 6.800 6.400 6.670 1,541,339 -0.17(-2.49%)
Jan 21, 2022 7.020 7.080 6.820 6.840 1,494,381 -0.22(-3.12%)
Jan 20, 2022 7.240 7.310 7.050 7.060 1,271,400 -0.16(-2.22%)
Jan 19, 2022 6.730 7.300 6.700 7.220 1,688,818 +0.54(+8.08%)
Jan 18, 2022 6.550 6.740 6.440 6.680 1,895,886 +0.11(+1.67%)
Jan 14, 2022 6.570 0 -0.08(-1.20%)
Jan 13, 2022 6.630 6.705 6.569 6.650 1,077,520 +0.02(+0.30%)
Jan 12, 2022 6.530 6.680 6.460 6.630 1,205,858 +0.14(+2.16%)
Jan 11, 2022 6.470 6.510 6.260 6.490 795,913 +0.07(+1.09%)
Jan 10, 2022 6.310 6.425 6.190 6.420 736,026 +0.05(+0.78%)
Jan 07, 2022 6.390 6.450 6.290 6.370 664,784 +0.00(+0.00%)
Jan 06, 2022 6.530 6.625 6.338 6.370 1,084,651 -0.27(-4.07%)
Jan 05, 2022 6.910 7.015 6.600 6.640 1,120,649 -0.15(-2.21%)
Jan 04, 2022 6.710 6.870 6.650 6.790 795,492 +0.12(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.