NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.060 | 5.260 | 4.970 | 5.210 | 5.210 | 223,220 |
| 2024-05-27 | 4.970 | 5.030 | 4.890 | 5.020 | 5.020 | 136,685 |
| 2024-05-24 | 4.900 | 4.980 | 4.835 | 4.940 | 4.940 | 168,132 |
| 2024-05-23 | 4.850 | 4.900 | 4.790 | 4.820 | 4.820 | 311,243 |
| 2024-05-22 | 4.820 | 4.970 | 4.790 | 4.910 | 4.910 | 223,127 |
| 2024-05-21 | 4.760 | 4.925 | 4.740 | 4.900 | 4.900 | 169,542 |
| 2024-05-17 | 4.560 | 4.820 | 4.560 | 4.770 | 4.770 | 271,770 |
| 2024-05-16 | 4.250 | 4.490 | 4.240 | 4.480 | 4.480 | 148,409 |
| 2024-05-15 | 4.200 | 4.320 | 4.160 | 4.280 | 4.280 | 154,011 |
| 2024-05-14 | 3.960 | 4.190 | 3.960 | 4.190 | 4.190 | 273,764 |
| 2024-05-13 | 3.910 | 3.980 | 3.860 | 3.930 | 3.930 | 118,727 |
| 2024-05-10 | 4.060 | 4.080 | 3.890 | 3.910 | 3.910 | 191,582 |
| 2024-05-09 | 4.160 | 4.220 | 4.000 | 4.020 | 4.020 | 220,382 |
| 2024-05-08 | 4.130 | 4.220 | 4.105 | 4.150 | 4.150 | 81,275 |
| 2024-05-07 | 4.190 | 4.210 | 4.105 | 4.210 | 4.210 | 116,468 |
| 2024-05-06 | 4.230 | 4.260 | 4.140 | 4.170 | 4.170 | 103,159 |
| 2024-05-03 | 4.140 | 4.200 | 4.085 | 4.120 | 4.120 | 104,436 |
| 2024-05-02 | 4.150 | 4.190 | 4.070 | 4.110 | 4.110 | 93,071 |
| 2024-05-01 | 4.050 | 4.300 | 4.000 | 4.190 | 4.190 | 252,315 |
| 2024-04-30 | 4.060 | 4.130 | 4.000 | 4.000 | 4.000 | 225,161 |
| 2024-04-29 | 4.050 | 4.200 | 4.010 | 4.190 | 4.190 | 252,184 |
| 2024-04-26 | 4.010 | 4.060 | 3.910 | 4.020 | 4.020 | 117,084 |
| 2024-04-25 | 3.900 | 3.990 | 3.855 | 3.970 | 3.970 | 184,396 |
| 2024-04-24 | 3.960 | 4.040 | 3.885 | 3.890 | 3.890 | 124,438 |
| 2024-04-23 | 3.780 | 4.070 | 3.760 | 4.000 | 4.000 | 244,990 |
| 2024-04-22 | 4.070 | 4.150 | 3.815 | 3.820 | 3.820 | 317,175 |
| 2024-04-19 | 4.180 | 4.255 | 4.155 | 4.240 | 4.240 | 221,785 |
| 2024-04-18 | 4.330 | 4.360 | 4.215 | 4.240 | 4.240 | 125,639 |
| 2024-04-17 | 4.340 | 4.400 | 4.260 | 4.290 | 4.290 | 184,697 |
| 2024-04-16 | 4.270 | 4.390 | 4.270 | 4.320 | 4.320 | 191,163 |
| 2024-04-15 | 4.360 | 4.380 | 4.260 | 4.340 | 4.340 | 181,197 |
| 2024-04-12 | 4.490 | 4.630 | 4.280 | 4.350 | 4.350 | 346,268 |
| 2024-04-11 | 4.360 | 4.410 | 4.290 | 4.370 | 4.370 | 200,279 |
| 2024-04-10 | 4.320 | 4.420 | 4.270 | 4.280 | 4.280 | 279,706 |
| 2024-04-09 | 4.430 | 4.480 | 4.290 | 4.430 | 4.430 | 324,720 |
| 2024-04-08 | 4.380 | 4.500 | 4.290 | 4.340 | 4.340 | 266,547 |
| 2024-04-05 | 4.120 | 4.350 | 4.120 | 4.340 | 4.340 | 454,545 |
| 2024-04-04 | 4.330 | 4.330 | 3.890 | 4.120 | 4.120 | 984,724 |
| 2024-04-03 | 4.340 | 4.520 | 4.280 | 4.500 | 4.500 | 313,918 |
| 2024-04-02 | 4.470 | 4.490 | 4.230 | 4.360 | 4.360 | 331,201 |
| 2024-04-01 | 4.230 | 4.335 | 4.110 | 4.300 | 4.300 | 454,974 |
| 2024-03-28 | 3.790 | 4.060 | 3.780 | 4.050 | 4.050 | 419,073 |
| 2024-03-07 | 3.410 | 3.620 | 3.350 | 3.530 | 3.530 | 364,195 |
| 2024-03-06 | 3.470 | 3.490 | 3.350 | 3.370 | 3.370 | 239,465 |
| 2024-03-05 | 3.420 | 3.530 | 3.350 | 3.420 | 3.420 | 273,209 |
| 2024-03-04 | 3.440 | 3.450 | 3.340 | 3.390 | 3.390 | 232,801 |
| 2024-03-01 | 3.360 | 3.460 | 3.280 | 3.390 | 3.390 | 349,472 |
| 2024-02-29 | 3.230 | 3.400 | 3.230 | 3.350 | 3.350 | 309,599 |
| 2024-02-28 | 3.190 | 3.280 | 3.150 | 3.180 | 3.180 | 119,021 |
| 2024-02-27 | 3.200 | 3.290 | 3.200 | 3.210 | 3.210 | 200,410 |
| 2024-02-26 | 3.200 | 3.210 | 3.130 | 3.200 | 3.200 | 188,575 |
| 2024-02-23 | 3.190 | 3.280 | 3.110 | 3.250 | 3.250 | 400,107 |
| 2024-02-22 | 3.240 | 3.350 | 3.160 | 3.210 | 3.210 | 775,958 |
| 2024-02-21 | 3.230 | 3.330 | 3.190 | 3.240 | 3.240 | 231,686 |
| 2024-02-20 | 3.270 | 3.280 | 3.090 | 3.230 | 3.230 | 378,401 |
| 2024-02-16 | 3.360 | 3.370 | 3.190 | 3.210 | 3.210 | 641,573 |
| 2024-02-15 | 3.290 | 3.465 | 3.290 | 3.380 | 3.380 | 400,557 |
| 2024-02-14 | 3.210 | 3.290 | 3.125 | 3.280 | 3.280 | 3 |
| 2024-02-13 | 3.280 | 3.300 | 3.155 | 3.180 | 3.180 | 3 |
| 2024-02-12 | 3.310 | 3.460 | 3.310 | 3.370 | 3.370 | 3 |
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.