NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-12 | 3.310 | 3.460 | 3.310 | 3.370 | 3.370 | 3 |
| 2024-02-09 | 3.160 | 3.340 | 3.160 | 3.310 | 3.310 | 3 |
| 2024-02-08 | 3.030 | 3.240 | 2.980 | 3.170 | 3.170 | 3 |
| 2024-02-07 | 3.210 | 3.210 | 3.020 | 3.060 | 3.060 | 3 |
| 2024-02-06 | 3.210 | 3.275 | 3.190 | 3.230 | 3.230 | 3 |
| 2024-02-05 | 3.300 | 3.300 | 3.110 | 3.210 | 3.210 | 3 |
| 2024-02-02 | 3.400 | 3.400 | 3.260 | 3.360 | 3.360 | 3 |
| 2024-02-01 | 3.460 | 3.560 | 3.430 | 3.460 | 3.460 | 3 |
| 2024-01-31 | 3.530 | 3.600 | 3.420 | 3.430 | 3.430 | 3 |
| 2024-01-30 | 3.770 | 3.770 | 3.500 | 3.520 | 3.520 | 3 |
| 2024-01-29 | 3.880 | 3.880 | 3.650 | 3.730 | 3.730 | 3 |
| 2024-01-26 | 4.010 | 4.010 | 3.790 | 3.810 | 3.810 | 3 |
| 2024-01-25 | 4.350 | 4.400 | 4.000 | 4.010 | 4.010 | 4 |
| 2024-01-24 | 4.760 | 4.760 | 4.130 | 4.250 | 4.250 | 4 |
| 2024-01-23 | 4.710 | 4.730 | 4.560 | 4.690 | 4.690 | 108,586 |
| 2024-01-22 | 4.800 | 4.820 | 4.625 | 4.690 | 4.690 | 4 |
| 2024-01-19 | 4.820 | 4.830 | 4.700 | 4.790 | 4.790 | 4 |
| 2024-01-18 | 4.790 | 4.820 | 4.720 | 4.770 | 4.770 | 138,275 |
| 2024-01-17 | 4.730 | 4.800 | 4.680 | 4.770 | 4.770 | 4 |
| 2024-01-16 | 4.720 | 4.820 | 4.670 | 4.790 | 4.790 | 4 |
| 2024-01-15 | 4.780 | 4.780 | 4.730 | 4.740 | 4.740 | 4 |
| 2024-01-12 | 4.790 | 4.905 | 4.730 | 4.780 | 4.780 | 4 |
| 2024-01-11 | 4.770 | 4.810 | 4.670 | 4.720 | 4.720 | 4 |
| 2024-01-10 | 4.790 | 4.840 | 4.590 | 4.760 | 4.760 | 4 |
| 2024-01-09 | 4.920 | 4.920 | 4.770 | 4.770 | 4.770 | 4 |
| 2024-01-08 | 4.830 | 4.950 | 4.790 | 4.910 | 4.910 | 62,432 |
| 2024-01-05 | 4.900 | 5.060 | 4.820 | 4.910 | 4.910 | 4 |
| 2024-01-04 | 4.920 | 5.000 | 4.840 | 4.900 | 4.900 | 115,241 |
| 2024-01-03 | 4.970 | 5.020 | 4.810 | 4.900 | 4.900 | 4 |
| 2024-01-02 | 5.000 | 5.170 | 4.970 | 5.060 | 5.060 | 5 |
| 2023-12-29 | 4.940 | 4.990 | 4.870 | 4.950 | 4.950 | 4 |
| 2023-12-28 | 5.030 | 5.100 | 4.965 | 4.980 | 4.980 | 4 |
| 2023-12-27 | 4.920 | 5.090 | 4.910 | 5.080 | 5.080 | 5 |
| 2023-12-22 | 4.890 | 5.080 | 4.880 | 4.910 | 4.910 | 4 |
| 2023-12-21 | 4.760 | 4.850 | 4.760 | 4.770 | 4.770 | 4 |
| 2023-12-20 | 4.800 | 4.860 | 4.680 | 4.690 | 4.690 | 4 |
| 2023-12-19 | 4.630 | 4.850 | 4.630 | 4.840 | 4.840 | 4 |
| 2023-12-18 | 4.720 | 4.720 | 4.580 | 4.620 | 4.620 | 172,380 |
| 2023-12-15 | 4.870 | 4.950 | 4.565 | 4.620 | 4.620 | 4 |
| 2023-12-14 | 4.970 | 5.150 | 4.880 | 4.920 | 4.920 | 4 |
| 2023-12-13 | 4.480 | 4.950 | 4.415 | 4.910 | 4.910 | 4 |
| 2023-12-12 | 4.920 | 4.960 | 4.440 | 4.480 | 4.480 | 4 |
| 2023-12-11 | 5.330 | 5.330 | 4.900 | 4.920 | 4.920 | 4 |
| 2023-12-08 | 5.400 | 5.525 | 5.340 | 5.400 | 5.400 | 5 |
| 2023-12-07 | 5.530 | 5.570 | 5.455 | 5.470 | 5.470 | 5 |
| 2023-12-06 | 5.600 | 5.620 | 5.490 | 5.490 | 5.490 | 5 |
| 2023-12-05 | 5.650 | 5.700 | 5.520 | 5.520 | 5.520 | 5 |
| 2023-12-04 | 5.780 | 5.810 | 5.630 | 5.690 | 5.690 | 5 |
| 2023-12-01 | 5.680 | 5.870 | 5.600 | 5.870 | 5.870 | 5 |
| 2023-11-30 | 5.730 | 5.730 | 5.580 | 5.660 | 5.660 | 5 |
| 2023-11-29 | 5.800 | 5.840 | 5.630 | 5.770 | 5.770 | 5 |
| 2023-11-28 | 5.500 | 5.770 | 5.500 | 5.760 | 5.760 | 5 |
| 2023-11-27 | 5.370 | 5.520 | 5.310 | 5.490 | 5.490 | 5 |
| 2023-11-24 | 5.300 | 5.360 | 5.250 | 5.300 | 5.300 | 90,085 |
| 2023-11-23 | 5.410 | 5.410 | 5.300 | 5.300 | 5.300 | 5 |
| 2023-11-22 | 5.360 | 5.390 | 5.280 | 5.350 | 5.350 | 5 |
| 2023-11-21 | 5.320 | 5.470 | 5.320 | 5.360 | 5.360 | 5 |
| 2023-11-20 | 5.400 | 5.460 | 5.190 | 5.260 | 5.260 | 5 |
| 2023-11-17 | 5.450 | 5.510 | 5.355 | 5.440 | 5.440 | 5 |
| 2023-11-16 | 5.330 | 5.560 | 5.300 | 5.390 | 5.390 | 5 |
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.