NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 6.180 | 6.180 | 5.870 | 5.920 | 5.920 | 229,686 |
| 2024-08-21 | 6.270 | 6.290 | 6.100 | 6.240 | 6.240 | 209,485 |
| 2024-08-20 | 6.490 | 6.500 | 6.265 | 6.280 | 6.280 | 165,528 |
| 2024-08-19 | 6.260 | 6.455 | 6.260 | 6.410 | 6.410 | 125,033 |
| 2024-08-16 | 6.260 | 6.300 | 6.140 | 6.270 | 6.270 | 161,488 |
| 2024-08-15 | 6.070 | 6.220 | 5.990 | 6.180 | 6.180 | 132,906 |
| 2024-08-14 | 6.070 | 6.090 | 5.870 | 6.040 | 6.040 | 273,447 |
| 2024-08-13 | 6.070 | 6.210 | 6.030 | 6.130 | 6.130 | 219,131 |
| 2024-08-12 | 5.740 | 6.100 | 5.710 | 6.050 | 6.050 | 209,920 |
| 2024-08-09 | 5.700 | 5.760 | 5.620 | 5.700 | 5.700 | 208,857 |
| 2024-08-08 | 5.730 | 5.790 | 5.655 | 5.680 | 5.680 | 182,891 |
| 2024-08-07 | 6.190 | 6.250 | 5.645 | 5.670 | 5.670 | 670,290 |
| 2024-08-06 | 5.910 | 6.130 | 5.790 | 6.080 | 6.080 | 269,742 |
| 2024-08-02 | 6.610 | 6.640 | 6.210 | 6.240 | 6.240 | 310,165 |
| 2024-08-01 | 6.570 | 6.630 | 6.450 | 6.540 | 6.540 | 240,980 |
| 2024-07-31 | 6.640 | 6.690 | 6.515 | 6.590 | 6.590 | 355,278 |
| 2024-07-30 | 6.570 | 6.600 | 6.460 | 6.530 | 6.530 | 248,427 |
| 2024-07-29 | 6.610 | 6.610 | 6.430 | 6.560 | 6.560 | 233,858 |
| 2024-07-26 | 6.360 | 6.590 | 6.320 | 6.550 | 6.550 | 237,487 |
| 2024-07-25 | 6.140 | 6.310 | 6.070 | 6.280 | 6.280 | 412,237 |
| 2024-07-24 | 6.320 | 6.730 | 6.320 | 6.390 | 6.390 | 382,523 |
| 2024-07-23 | 6.120 | 6.320 | 6.060 | 6.290 | 6.290 | 208,852 |
| 2024-07-22 | 5.950 | 6.190 | 5.950 | 6.130 | 6.130 | 243,462 |
| 2024-07-19 | 5.800 | 6.060 | 5.560 | 5.970 | 5.970 | 239,468 |
| 2024-07-18 | 6.180 | 6.180 | 5.910 | 5.930 | 5.930 | 257,048 |
| 2024-07-17 | 6.160 | 6.280 | 6.020 | 6.180 | 6.180 | 304,594 |
| 2024-07-16 | 5.850 | 6.200 | 5.830 | 6.200 | 6.200 | 252,620 |
| 2024-07-15 | 5.510 | 5.850 | 5.500 | 5.780 | 5.780 | 206,183 |
| 2024-07-12 | 5.460 | 5.550 | 5.360 | 5.520 | 5.520 | 173,938 |
| 2024-07-11 | 5.160 | 5.625 | 5.130 | 5.540 | 5.540 | 328,857 |
| 2024-07-10 | 5.120 | 5.140 | 4.930 | 5.050 | 5.050 | 318,444 |
| 2024-07-09 | 5.110 | 5.220 | 5.040 | 5.120 | 5.120 | 372,894 |
| 2024-07-08 | 4.840 | 5.120 | 4.820 | 5.120 | 5.120 | 327,245 |
| 2024-07-05 | 4.860 | 4.920 | 4.780 | 4.890 | 4.890 | 154,270 |
| 2024-07-04 | 4.770 | 4.900 | 4.770 | 4.880 | 4.880 | 47,063 |
| 2024-07-03 | 4.670 | 4.770 | 4.600 | 4.770 | 4.770 | 157,435 |
| 2024-07-02 | 4.710 | 4.800 | 4.470 | 4.570 | 4.570 | 139,749 |
| 2024-06-28 | 5.010 | 5.020 | 4.760 | 4.790 | 4.790 | 141,514 |
| 2024-06-27 | 4.520 | 5.080 | 4.520 | 4.950 | 4.950 | 291,999 |
| 2024-06-26 | 4.800 | 4.830 | 4.640 | 4.670 | 4.670 | 152,953 |
| 2024-06-25 | 4.760 | 4.890 | 4.710 | 4.830 | 4.830 | 191,599 |
| 2024-06-24 | 4.680 | 4.970 | 4.640 | 4.760 | 4.760 | 245,695 |
| 2024-06-21 | 4.530 | 4.655 | 4.490 | 4.650 | 4.650 | 466,137 |
| 2024-06-20 | 4.430 | 4.540 | 4.350 | 4.540 | 4.540 | 213,973 |
| 2024-06-19 | 4.400 | 4.540 | 4.400 | 4.460 | 4.460 | 60,525 |
| 2024-06-18 | 4.380 | 4.460 | 4.285 | 4.430 | 4.430 | 268,556 |
| 2024-06-17 | 4.760 | 4.790 | 4.395 | 4.430 | 4.430 | 277,464 |
| 2024-06-14 | 4.780 | 4.850 | 4.740 | 4.800 | 4.800 | 117,567 |
| 2024-06-13 | 4.870 | 4.920 | 4.710 | 4.730 | 4.730 | 192,329 |
| 2024-06-12 | 5.040 | 5.180 | 4.900 | 4.900 | 4.900 | 178,106 |
| 2024-06-11 | 5.060 | 5.070 | 4.860 | 4.950 | 4.950 | 243,491 |
| 2024-06-10 | 5.110 | 5.130 | 4.990 | 5.110 | 5.110 | 219,087 |
| 2024-06-07 | 5.330 | 5.390 | 5.050 | 5.150 | 5.150 | 351,726 |
| 2024-06-06 | 5.360 | 5.560 | 5.320 | 5.530 | 5.530 | 122,614 |
| 2024-06-05 | 5.250 | 5.400 | 5.170 | 5.360 | 5.360 | 144,580 |
| 2024-06-04 | 5.350 | 5.380 | 5.120 | 5.230 | 5.230 | 247,926 |
| 2024-06-03 | 5.390 | 5.450 | 5.270 | 5.450 | 5.450 | 108,608 |
| 2024-05-31 | 5.750 | 5.750 | 5.340 | 5.390 | 5.390 | 437,706 |
| 2024-05-30 | 5.120 | 5.620 | 5.120 | 5.580 | 5.580 | 341,548 |
| 2024-05-29 | 5.130 | 5.230 | 5.090 | 5.210 | 5.210 | 172,773 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.