Skip to main content

NovaGold Resources (NY: NG )

2.985 +0.225 (+8.15%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 5.320 5.370 4.780 4.810 1,875,576 -0.56(-10.43%)
Jun 29, 2022 5.500 5.520 5.310 5.370 1,184,141 -0.06(-1.10%)
Jun 28, 2022 5.670 5.710 5.430 5.430 1,407,655 -0.21(-3.72%)
Jun 27, 2022 5.790 5.810 5.525 5.640 1,650,422 -0.16(-2.76%)
Jun 24, 2022 5.480 5.860 5.380 5.800 3,813,181 +0.35(+6.42%)
Jun 23, 2022 5.450 5.570 5.400 5.450 2,570,555 -0.06(-1.09%)
Jun 22, 2022 5.560 5.705 5.480 5.510 1,502,646 -0.05(-0.90%)
Jun 21, 2022 5.375 5.620 5.375 5.560 1,458,186 +0.16(+2.96%)
Jun 17, 2022 5.520 5.520 5.310 5.400 3,992,763 -0.12(-2.17%)
Jun 16, 2022 5.300 5.555 5.235 5.520 2,013,196 +0.11(+2.03%)
Jun 15, 2022 5.380 5.520 5.250 5.410 2,218,522 +0.11(+2.08%)
Jun 14, 2022 5.410 5.440 5.245 5.300 1,726,534 -0.10(-1.85%)
Jun 13, 2022 5.710 5.710 5.370 5.400 2,655,019 -0.50(-8.47%)
Jun 10, 2022 5.510 5.970 5.430 5.900 1,903,677 +0.32(+5.73%)
Jun 09, 2022 5.760 5.760 5.560 5.580 1,056,368 -0.24(-4.12%)
Jun 08, 2022 5.850 5.905 5.740 5.820 931,061 -0.02(-0.34%)
Jun 07, 2022 5.810 5.900 5.750 5.840 1,111,849 +0.01(+0.17%)
Jun 06, 2022 6.040 6.060 5.780 5.830 1,293,206 -0.13(-2.18%)
Jun 03, 2022 6.020 6.120 5.950 5.960 1,040,779 -0.17(-2.77%)
Jun 02, 2022 5.730 6.200 5.730 6.130 2,042,224 +0.47(+8.30%)
Jun 01, 2022 5.630 5.720 5.560 5.660 1,789,848 +0.07(+1.25%)
May 31, 2022 5.820 5.890 5.510 5.590 1,620,446 -0.17(-2.95%)
May 27, 2022 5.790 5.845 5.670 5.760 1,577,594 +0.04(+0.70%)
May 26, 2022 5.670 5.850 5.670 5.720 1,305,082 +0.01(+0.18%)
May 25, 2022 5.780 5.810 5.560 5.710 1,430,303 -0.12(-2.06%)
May 24, 2022 5.690 5.840 5.625 5.830 3,332,381 +0.15(+2.64%)
May 23, 2022 5.800 5.820 5.595 5.680 1,077,775 +0.00(+0.00%)
May 20, 2022 5.760 5.790 5.560 5.680 1,447,972 -0.04(-0.70%)
May 19, 2022 5.520 5.790 5.520 5.720 1,637,280 +0.27(+4.95%)
May 18, 2022 5.510 5.560 5.395 5.450 1,747,125 -0.08(-1.45%)
May 17, 2022 5.550 5.635 5.440 5.530 1,434,898 +0.03(+0.55%)
May 16, 2022 5.510 5.555 5.420 5.500 1,287,675 -0.01(-0.18%)
May 13, 2022 5.410 5.680 5.350 5.510 1,971,753 +0.11(+2.04%)
May 12, 2022 5.410 5.500 5.220 5.400 3,518,072 -0.10(-1.82%)
May 11, 2022 5.530 5.770 5.480 5.500 2,219,552 +0.04(+0.73%)
May 10, 2022 5.460 5.560 5.290 5.460 2,661,003 +0.03(+0.55%)
May 09, 2022 5.670 5.670 5.420 5.430 2,368,306 -0.34(-5.89%)
May 06, 2022 5.960 5.960 5.750 5.770 1,606,215 -0.15(-2.53%)
May 05, 2022 6.440 6.440 5.840 5.920 1,744,231 -0.46(-7.21%)
May 04, 2022 6.280 6.400 6.115 6.380 1,507,609 +0.11(+1.75%)
May 03, 2022 6.140 6.310 6.070 6.270 1,362,122 +0.18(+2.96%)
May 02, 2022 6.090 6.120 5.920 6.090 1,802,980 -0.13(-2.09%)
Apr 29, 2022 6.620 6.660 6.220 6.220 1,597,791 -0.27(-4.16%)
Apr 28, 2022 6.430 6.530 6.230 6.490 1,786,952 +0.14(+2.20%)
Apr 27, 2022 6.730 6.760 6.330 6.350 2,180,333 -0.38(-5.65%)
Apr 26, 2022 7.090 7.140 6.720 6.730 2,094,646 -0.35(-4.94%)
Apr 25, 2022 7.170 7.320 6.955 7.080 1,619,929 -0.38(-5.09%)
Apr 22, 2022 7.500 7.610 7.320 7.460 2,686,800 -0.12(-1.58%)
Apr 21, 2022 7.650 7.700 7.450 7.580 2,485,639 -0.13(-1.69%)
Apr 20, 2022 7.670 7.765 7.600 7.710 975,984 +0.05(+0.65%)
Apr 19, 2022 7.760 7.850 7.610 7.660 1,372,159 -0.19(-2.42%)
Apr 18, 2022 8.230 8.360 7.850 7.850 1,418,367 -0.35(-4.27%)
Apr 14, 2022 8.150 8.240 8.030 8.200 1,312,417 +0.04(+0.49%)
Apr 13, 2022 7.910 8.170 7.860 8.160 1,483,218 +0.29(+3.68%)
Apr 12, 2022 8.000 8.045 7.775 7.870 1,645,305 +0.10(+1.29%)
Apr 11, 2022 7.990 8.020 7.670 7.770 1,331,949 -0.14(-1.77%)
Apr 08, 2022 7.820 8.020 7.765 7.910 1,063,275 +0.16(+2.06%)
Apr 07, 2022 7.760 7.870 7.680 7.750 1,638,647 +0.03(+0.39%)
Apr 06, 2022 7.790 7.840 7.620 7.720 1,294,667 -0.04(-0.52%)
Apr 05, 2022 8.000 8.180 7.695 7.760 1,204,490 -0.24(-3.00%)
Apr 04, 2022 8.000 8.060 7.820 8.000 1,234,618 +0.03(+0.38%)
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.