NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-15 | 5.460 | 5.460 | 5.290 | 5.290 | 5.290 | 5 |
| 2023-11-14 | 5.130 | 5.470 | 5.130 | 5.420 | 5.420 | 5 |
| 2023-11-13 | 4.940 | 5.140 | 4.940 | 5.030 | 5.030 | 5 |
| 2023-11-10 | 4.910 | 4.980 | 4.870 | 4.950 | 4.950 | 4 |
| 2023-11-09 | 4.970 | 5.060 | 4.910 | 4.930 | 4.930 | 77,475 |
| 2023-11-08 | 4.950 | 4.980 | 4.910 | 4.930 | 4.930 | 4 |
| 2023-11-07 | 5.050 | 5.050 | 4.900 | 4.970 | 4.970 | 4 |
| 2023-11-06 | 5.190 | 5.240 | 5.100 | 5.110 | 5.110 | 5 |
| 2023-11-03 | 4.930 | 5.255 | 4.920 | 5.220 | 5.220 | 5 |
| 2023-11-02 | 4.860 | 4.930 | 4.790 | 4.920 | 4.920 | 4 |
| 2023-11-01 | 4.870 | 4.900 | 4.740 | 4.790 | 4.790 | 4 |
| 2023-10-31 | 5.030 | 5.030 | 4.800 | 4.830 | 4.830 | 4 |
| 2023-10-30 | 5.110 | 5.170 | 5.000 | 5.010 | 5.010 | 5 |
| 2023-10-27 | 5.000 | 5.120 | 4.870 | 5.120 | 5.120 | 5 |
| 2023-10-26 | 4.960 | 5.050 | 4.900 | 4.980 | 4.980 | 4 |
| 2023-10-25 | 5.040 | 5.160 | 4.950 | 4.950 | 4.950 | 4 |
| 2023-10-24 | 5.000 | 5.150 | 5.000 | 5.100 | 5.100 | 5 |
| 2023-10-23 | 5.220 | 5.220 | 5.010 | 5.060 | 5.060 | 5 |
| 2023-10-20 | 5.140 | 5.510 | 5.100 | 5.230 | 5.230 | 5 |
| 2023-10-19 | 5.260 | 5.260 | 5.050 | 5.160 | 5.160 | 5 |
| 2023-10-18 | 5.360 | 5.430 | 5.210 | 5.270 | 5.270 | 5 |
| 2023-10-17 | 5.160 | 5.280 | 5.160 | 5.280 | 5.280 | 5 |
| 2023-10-16 | 5.150 | 5.330 | 5.120 | 5.170 | 5.170 | 5 |
| 2023-10-13 | 5.050 | 5.290 | 4.980 | 5.160 | 5.160 | 5 |
| 2023-10-12 | 5.160 | 5.160 | 4.840 | 4.840 | 4.840 | 4 |
| 2023-10-11 | 5.080 | 5.220 | 5.070 | 5.170 | 5.170 | 5 |
| 2023-10-10 | 4.980 | 5.035 | 4.930 | 5.010 | 5.010 | 113,203 |
| 2023-10-06 | 4.700 | 4.850 | 4.590 | 4.820 | 4.820 | 132,121 |
| 2023-10-05 | 4.710 | 4.735 | 4.520 | 4.690 | 4.690 | 216,242 |
| 2023-10-04 | 4.760 | 4.925 | 4.680 | 4.740 | 4.740 | 209,503 |
| 2023-10-03 | 4.780 | 4.890 | 4.740 | 4.810 | 4.810 | 188,894 |
| 2023-10-02 | 5.160 | 5.160 | 4.730 | 4.820 | 4.820 | 215,603 |
| 2023-09-29 | 5.380 | 5.430 | 5.140 | 5.200 | 5.200 | 278,085 |
| 2023-09-28 | 5.450 | 5.450 | 5.195 | 5.340 | 5.340 | 287,979 |
| 2023-09-27 | 5.560 | 5.670 | 5.400 | 5.420 | 5.420 | 132,023 |
| 2023-09-26 | 5.690 | 5.770 | 5.600 | 5.610 | 5.610 | 116,676 |
| 2023-09-25 | 5.860 | 5.860 | 5.600 | 5.770 | 5.770 | 284,285 |
| 2023-09-22 | 5.900 | 6.000 | 5.860 | 5.860 | 5.860 | 97,258 |
| 2023-09-21 | 5.790 | 5.950 | 5.730 | 5.900 | 5.900 | 135,045 |
| 2023-09-20 | 5.580 | 6.090 | 5.580 | 5.900 | 5.900 | 194,002 |
| 2023-09-19 | 5.510 | 5.570 | 5.455 | 5.520 | 5.520 | 116,180 |
| 2023-09-18 | 5.540 | 5.570 | 5.450 | 5.550 | 5.550 | 87,082 |
| 2023-09-15 | 5.470 | 5.620 | 5.430 | 5.540 | 5.540 | 714,473 |
| 2023-09-14 | 5.340 | 5.440 | 5.340 | 5.410 | 5.410 | 91,475 |
| 2023-09-13 | 5.350 | 5.380 | 5.290 | 5.340 | 5.340 | 102,712 |
| 2023-09-12 | 5.290 | 5.410 | 5.290 | 5.380 | 5.380 | 97,735 |
| 2023-09-11 | 5.430 | 5.550 | 5.320 | 5.350 | 5.350 | 109,708 |
| 2023-09-08 | 5.330 | 5.500 | 5.290 | 5.370 | 5.370 | 122,851 |
| 2023-09-07 | 5.350 | 5.380 | 5.275 | 5.310 | 5.310 | 107,803 |
| 2023-09-06 | 5.460 | 5.465 | 5.320 | 5.390 | 5.390 | 103,683 |
| 2023-09-05 | 5.600 | 5.650 | 5.410 | 5.480 | 5.480 | 131,587 |
| 2023-09-01 | 5.660 | 5.805 | 5.655 | 5.690 | 5.690 | 120,454 |
| 2023-08-31 | 5.790 | 5.790 | 5.580 | 5.590 | 5.590 | 170,675 |
| 2023-08-30 | 5.890 | 5.960 | 5.740 | 5.810 | 5.810 | 114,424 |
| 2023-08-29 | 5.720 | 5.910 | 5.700 | 5.830 | 5.830 | 85,683 |
| 2023-08-28 | 5.410 | 5.810 | 5.410 | 5.780 | 5.780 | 141,797 |
| 2023-08-25 | 5.570 | 5.600 | 5.380 | 5.430 | 5.430 | 149,839 |
| 2023-08-24 | 5.640 | 5.670 | 5.440 | 5.570 | 5.570 | 402,509 |
| 2023-08-23 | 5.480 | 5.700 | 5.460 | 5.650 | 5.650 | 120,550 |
| 2023-08-22 | 5.500 | 5.500 | 5.350 | 5.450 | 5.450 | 65,857 |
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.