Skip to main content

NovaGold Resources (NY: NG )

2.840 -0.090 (-3.07%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.380 7.550 7.380 7.440 2,242,100 +0.02(+0.27%)
Aug 29, 2019 7.770 7.840 7.305 7.420 4,170,431 -0.37(-4.75%)
Aug 28, 2019 7.780 7.914 7.600 7.790 3,620,736 -0.04(-0.51%)
Aug 27, 2019 7.520 7.945 7.420 7.830 3,351,181 +0.35(+4.68%)
Aug 26, 2019 7.550 7.650 7.420 7.480 2,652,092 -0.02(-0.27%)
Aug 23, 2019 7.230 7.560 7.160 7.500 3,432,200 +0.39(+5.49%)
Aug 22, 2019 7.120 7.250 7.070 7.110 2,016,076 -0.05(-0.70%)
Aug 21, 2019 7.070 7.230 7.060 7.160 1,973,424 +0.06(+0.85%)
Aug 20, 2019 6.880 7.180 6.850 7.100 2,259,872 +0.28(+4.11%)
Aug 19, 2019 6.720 6.980 6.650 6.820 2,506,846 -0.10(-1.45%)
Aug 16, 2019 6.980 7.030 6.766 6.920 2,837,800 -0.11(-1.56%)
Aug 15, 2019 6.900 7.100 6.837 7.030 2,408,535 +0.14(+2.03%)
Aug 14, 2019 6.880 6.995 6.820 6.890 3,271,336 +0.19(+2.84%)
Aug 13, 2019 6.960 6.980 6.370 6.700 4,435,801 -0.12(-1.76%)
Aug 12, 2019 7.000 7.130 6.810 6.820 2,640,112 -0.13(-1.87%)
Aug 09, 2019 6.890 7.070 6.865 6.950 2,078,600 +0.02(+0.29%)
Aug 08, 2019 6.650 6.970 6.630 6.930 2,384,894 +0.19(+2.82%)
Aug 07, 2019 6.820 6.930 6.710 6.740 3,187,965 +0.04(+0.60%)
Aug 06, 2019 6.620 6.800 6.600 6.700 2,493,840 +0.08(+1.21%)
Aug 05, 2019 6.600 6.790 6.560 6.620 3,518,438 +0.17(+2.64%)
Aug 02, 2019 6.550 6.555 6.415 6.450 2,423,600 -0.14(-2.12%)
Aug 01, 2019 6.010 6.600 5.960 6.590 3,858,362 +0.42(+6.81%)
Jul 31, 2019 6.320 6.480 6.110 6.170 3,799,552 -0.24(-3.74%)
Jul 30, 2019 6.450 6.560 6.358 6.410 4,028,229 -0.03(-0.47%)
Jul 29, 2019 6.300 6.455 6.240 6.440 1,158,200 +0.16(+2.55%)
Jul 26, 2019 6.340 6.370 6.200 6.280 1,102,300 +0.02(+0.32%)
Jul 25, 2019 6.390 6.400 6.200 6.260 1,734,731 -0.13(-2.03%)
Jul 24, 2019 6.280 6.400 6.190 6.390 1,714,836 +0.18(+2.90%)
Jul 23, 2019 6.300 6.370 6.090 6.210 2,537,760 -0.09(-1.43%)
Jul 22, 2019 6.300 6.390 6.260 6.300 1,671,327 +0.01(+0.16%)
Jul 19, 2019 6.420 6.580 6.220 6.290 3,574,700 -0.24(-3.68%)
Jul 18, 2019 6.290 6.570 6.200 6.530 2,699,251 +0.23(+3.65%)
Jul 17, 2019 6.200 6.330 6.140 6.300 2,037,666 +0.16(+2.61%)
Jul 16, 2019 6.030 6.250 5.970 6.140 2,696,937 +0.08(+1.32%)
Jul 15, 2019 6.150 6.265 6.030 6.060 1,707,544 -0.07(-1.14%)
Jul 12, 2019 5.900 6.130 5.890 6.130 3,274,600 +0.25(+4.25%)
Jul 11, 2019 5.850 5.970 5.810 5.880 2,612,924 +0.01(+0.17%)
Jul 10, 2019 5.830 5.880 5.710 5.870 1,935,523 +0.10(+1.73%)
Jul 09, 2019 5.570 5.770 5.520 5.770 2,188,615 +0.20(+3.59%)
Jul 08, 2019 5.550 5.620 5.510 5.570 2,172,823 +0.01(+0.18%)
Jul 05, 2019 5.550 5.600 5.400 5.560 2,988,800 -0.10(-1.77%)
Jul 03, 2019 5.880 5.880 5.620 5.660 1,545,800 -0.15(-2.58%)
Jul 02, 2019 5.680 5.850 5.570 5.810 3,330,839 +0.22(+3.94%)
Jul 01, 2019 5.710 5.760 5.530 5.590 6,543,845 -0.32(-5.41%)
Jun 28, 2019 5.750 5.920 5.550 5.910 32,987,300 +0.13(+2.25%)
Jun 27, 2019 5.560 5.810 5.520 5.780 4,420,858 +0.12(+2.12%)
Jun 26, 2019 5.400 5.690 5.360 5.660 4,195,714 +0.17(+3.10%)
Jun 25, 2019 5.650 5.770 5.410 5.490 6,254,791 -0.07(-1.26%)
Jun 24, 2019 5.300 5.590 5.250 5.560 4,333,237 +0.34(+6.51%)
Jun 21, 2019 5.190 5.335 5.060 5.220 6,481,300 +0.03(+0.58%)
Jun 20, 2019 5.100 5.200 5.030 5.190 3,407,177 +0.25(+5.06%)
Jun 19, 2019 4.690 4.960 4.690 4.940 2,778,772 +0.16(+3.35%)
Jun 18, 2019 4.720 4.800 4.595 4.780 2,940,961 +0.12(+2.58%)
Jun 17, 2019 4.580 4.670 4.471 4.660 2,377,722 +0.20(+4.48%)
Jun 14, 2019 4.490 4.610 4.440 4.460 2,754,800 +0.02(+0.45%)
Jun 13, 2019 4.290 4.450 4.240 4.440 3,112,973 +0.20(+4.72%)
Jun 12, 2019 4.190 4.290 4.170 4.240 1,013,018 +0.07(+1.68%)
Jun 11, 2019 4.080 4.200 4.040 4.170 1,755,536 +0.09(+2.21%)
Jun 10, 2019 4.100 4.180 4.000 4.080 1,233,930 -0.13(-3.09%)
Jun 07, 2019 4.210 4.280 4.200 4.210 1,391,900 +0.00(+0.00%)
Jun 06, 2019 4.170 4.245 4.170 4.210 1,040,876 +0.01(+0.24%)
Jun 05, 2019 4.230 4.279 4.120 4.200 1,291,223 +0.01(+0.24%)
Jun 04, 2019 4.140 4.190 4.100 4.190 1,394,518 +0.02(+0.48%)
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.