NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 5.570 | 5.570 | 5.330 | 5.480 | 5.480 | 125,036 |
| 2023-08-18 | 5.630 | 5.630 | 5.490 | 5.550 | 5.550 | 73,859 |
| 2023-08-17 | 5.520 | 5.620 | 5.490 | 5.570 | 5.570 | 87,210 |
| 2023-08-16 | 5.550 | 5.590 | 5.490 | 5.510 | 5.510 | 154,838 |
| 2023-08-15 | 5.650 | 5.720 | 5.550 | 5.560 | 5.560 | 67,825 |
| 2023-08-14 | 5.830 | 5.830 | 5.500 | 5.680 | 5.680 | 103,212 |
| 2023-08-11 | 5.740 | 5.870 | 5.710 | 5.870 | 5.870 | 63,599 |
| 2023-08-10 | 5.690 | 5.820 | 5.690 | 5.740 | 5.740 | 71,374 |
| 2023-08-09 | 5.700 | 5.740 | 5.650 | 5.690 | 5.690 | 49,488 |
| 2023-08-08 | 5.650 | 5.740 | 5.580 | 5.710 | 5.710 | 92,772 |
| 2023-08-04 | 5.760 | 5.910 | 5.760 | 5.820 | 5.820 | 73,625 |
| 2023-08-02 | 5.820 | 5.820 | 5.620 | 5.740 | 5.740 | 124,114 |
| 2023-08-01 | 5.860 | 5.900 | 5.800 | 5.830 | 5.830 | 123,961 |
| 2023-07-31 | 5.760 | 5.995 | 5.760 | 5.940 | 5.940 | 171,785 |
| 2023-07-28 | 5.700 | 5.830 | 5.670 | 5.730 | 5.730 | 85,832 |
| 2023-07-27 | 5.850 | 5.850 | 5.640 | 5.650 | 5.650 | 119,420 |
| 2023-07-26 | 5.920 | 5.960 | 5.860 | 5.910 | 5.910 | 128,555 |
| 2023-07-25 | 5.860 | 5.940 | 5.830 | 5.910 | 5.910 | 88,753 |
| 2023-07-24 | 5.830 | 5.870 | 5.760 | 5.840 | 5.840 | 72,033 |
| 2023-07-21 | 5.870 | 5.900 | 5.740 | 5.830 | 5.830 | 104,568 |
| 2023-07-20 | 6.010 | 6.030 | 5.870 | 5.880 | 5.880 | 222,034 |
| 2023-07-19 | 6.080 | 6.100 | 6.000 | 6.060 | 6.060 | 166,344 |
| 2023-07-18 | 5.900 | 6.160 | 5.850 | 6.070 | 6.070 | 239,788 |
| 2023-07-17 | 5.650 | 5.860 | 5.610 | 5.860 | 5.860 | 173,906 |
| 2023-07-14 | 5.790 | 5.890 | 5.700 | 5.710 | 5.710 | 95,692 |
| 2023-07-13 | 5.830 | 5.850 | 5.640 | 5.810 | 5.810 | 279,260 |
| 2023-07-12 | 5.660 | 5.860 | 5.650 | 5.800 | 5.800 | 277,731 |
| 2023-07-11 | 5.470 | 5.710 | 5.450 | 5.590 | 5.590 | 162,470 |
| 2023-07-10 | 5.210 | 5.500 | 5.210 | 5.460 | 5.460 | 170,785 |
| 2023-07-07 | 5.270 | 5.360 | 5.200 | 5.250 | 5.250 | 201,751 |
| 2023-07-06 | 5.220 | 5.420 | 5.210 | 5.260 | 5.260 | 358,345 |
| 2023-07-05 | 5.410 | 5.410 | 5.200 | 5.230 | 5.230 | 185,603 |
| 2023-07-04 | 5.260 | 5.390 | 5.260 | 5.340 | 5.340 | 35,754 |
| 2023-06-30 | 5.140 | 5.270 | 5.095 | 5.250 | 5.250 | 251,519 |
| 2023-06-29 | 5.210 | 5.210 | 5.080 | 5.130 | 5.130 | 322,443 |
| 2023-06-28 | 6.000 | 6.000 | 5.100 | 5.240 | 5.240 | 602,272 |
| 2023-06-27 | 6.180 | 6.180 | 5.960 | 5.980 | 5.980 | 156,888 |
| 2023-06-26 | 6.090 | 6.135 | 6.030 | 6.060 | 6.060 | 118,148 |
| 2023-06-23 | 6.200 | 6.260 | 6.040 | 6.080 | 6.080 | 163,762 |
| 2023-06-22 | 6.210 | 6.230 | 6.120 | 6.170 | 6.170 | 114,651 |
| 2023-06-21 | 6.380 | 6.395 | 6.270 | 6.280 | 6.280 | 115,508 |
| 2023-06-20 | 6.630 | 6.680 | 6.400 | 6.400 | 6.400 | 124,673 |
| 2023-06-19 | 6.660 | 6.720 | 6.570 | 6.610 | 6.610 | 18,011 |
| 2023-06-16 | 6.640 | 6.810 | 6.550 | 6.720 | 6.720 | 258,991 |
| 2023-06-15 | 6.780 | 6.780 | 6.580 | 6.620 | 6.620 | 117,293 |
| 2023-06-14 | 6.870 | 6.880 | 6.750 | 6.790 | 6.790 | 114,288 |
| 2023-06-13 | 6.860 | 6.960 | 6.790 | 6.810 | 6.810 | 95,967 |
| 2023-06-12 | 6.920 | 6.920 | 6.715 | 6.820 | 6.820 | 105,640 |
| 2023-06-09 | 7.100 | 7.100 | 6.900 | 6.940 | 6.940 | 77,792 |
| 2023-06-08 | 7.220 | 7.360 | 7.090 | 7.110 | 7.110 | 75,898 |
| 2023-06-07 | 7.140 | 7.370 | 7.080 | 7.120 | 7.120 | 114,512 |
| 2023-06-06 | 7.070 | 7.200 | 7.000 | 7.170 | 7.170 | 157,795 |
| 2023-06-05 | 6.990 | 7.120 | 6.930 | 7.070 | 7.070 | 92,015 |
| 2023-06-02 | 7.080 | 7.140 | 6.900 | 7.020 | 7.020 | 142,525 |
| 2023-06-01 | 6.970 | 7.180 | 6.950 | 7.100 | 7.100 | 108,793 |
| 2023-05-31 | 6.830 | 7.040 | 6.830 | 6.980 | 6.980 | 601,372 |
| 2023-05-30 | 7.000 | 7.020 | 6.780 | 6.830 | 6.830 | 122,075 |
| 2023-05-29 | 7.160 | 7.160 | 6.980 | 7.010 | 7.010 | 37,864 |
| 2023-05-26 | 7.210 | 7.250 | 7.090 | 7.210 | 7.210 | 383,585 |
| 2023-05-25 | 7.210 | 7.350 | 7.100 | 7.160 | 7.160 | 199,424 |
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.