NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 7.440 | 7.450 | 7.290 | 7.290 | 7.290 | 193,897 |
| 2023-05-23 | 7.070 | 7.450 | 7.070 | 7.420 | 7.420 | 100,960 |
| 2023-05-19 | 7.210 | 7.300 | 7.160 | 7.250 | 7.250 | 86,282 |
| 2023-05-18 | 7.200 | 7.240 | 7.110 | 7.180 | 7.180 | 81,457 |
| 2023-05-17 | 7.300 | 7.300 | 7.140 | 7.280 | 7.280 | 95,956 |
| 2023-05-16 | 7.350 | 7.350 | 7.200 | 7.290 | 7.290 | 133,815 |
| 2023-05-15 | 7.360 | 7.430 | 7.280 | 7.390 | 7.390 | 51,410 |
| 2023-05-12 | 7.140 | 7.300 | 7.090 | 7.300 | 7.300 | 72,614 |
| 2023-05-11 | 7.320 | 7.340 | 7.140 | 7.160 | 7.160 | 99,944 |
| 2023-05-10 | 7.450 | 7.450 | 7.235 | 7.380 | 7.380 | 57,360 |
| 2023-05-09 | 7.360 | 7.460 | 7.330 | 7.440 | 7.440 | 47,175 |
| 2023-05-08 | 7.460 | 7.530 | 7.330 | 7.380 | 7.380 | 64,456 |
| 2023-05-05 | 7.530 | 7.570 | 7.390 | 7.510 | 7.510 | 179,133 |
| 2023-05-04 | 7.600 | 7.810 | 7.600 | 7.690 | 7.690 | 97,802 |
| 2023-05-03 | 7.490 | 7.630 | 7.490 | 7.540 | 7.540 | 314,919 |
| 2023-05-02 | 7.360 | 7.560 | 7.295 | 7.500 | 7.500 | 231,003 |
| 2023-05-01 | 7.440 | 7.580 | 7.330 | 7.330 | 7.330 | 102,553 |
| 2023-04-28 | 7.390 | 7.460 | 7.315 | 7.340 | 7.340 | 115,773 |
| 2023-04-27 | 7.360 | 7.430 | 7.270 | 7.400 | 7.400 | 84,619 |
| 2023-04-26 | 7.600 | 7.620 | 7.345 | 7.390 | 7.390 | 142,753 |
| 2023-04-25 | 7.500 | 7.540 | 7.380 | 7.520 | 7.520 | 90,298 |
| 2023-04-24 | 7.490 | 7.530 | 7.430 | 7.530 | 7.530 | 128,903 |
| 2023-04-21 | 7.550 | 7.630 | 7.460 | 7.500 | 7.500 | 79,457 |
| 2023-04-20 | 7.610 | 7.710 | 7.590 | 7.600 | 7.600 | 88,409 |
| 2023-04-19 | 7.720 | 7.780 | 7.570 | 7.590 | 7.590 | 137,938 |
| 2023-04-18 | 7.870 | 7.990 | 7.720 | 7.850 | 7.850 | 113,891 |
| 2023-04-17 | 8.260 | 8.260 | 7.850 | 7.870 | 7.870 | 135,824 |
| 2023-04-14 | 8.460 | 8.520 | 8.230 | 8.330 | 8.330 | 227,253 |
| 2023-04-13 | 8.480 | 8.690 | 8.480 | 8.540 | 8.540 | 108,785 |
| 2023-04-12 | 8.340 | 8.410 | 8.270 | 8.370 | 8.370 | 121,359 |
| 2023-04-11 | 8.020 | 8.370 | 8.020 | 8.190 | 8.190 | 281,989 |
| 2023-04-10 | 8.050 | 8.170 | 7.920 | 7.980 | 7.980 | 165,311 |
| 2023-04-06 | 8.120 | 8.140 | 7.875 | 8.140 | 8.140 | 209,437 |
| 2023-04-05 | 8.820 | 8.850 | 7.850 | 8.080 | 8.080 | 536,127 |
| 2023-04-04 | 8.520 | 8.960 | 8.420 | 8.820 | 8.820 | 187,795 |
| 2023-04-03 | 8.340 | 8.590 | 8.320 | 8.540 | 8.540 | 207,152 |
| 2023-03-31 | 8.460 | 8.530 | 8.260 | 8.370 | 8.370 | 107,262 |
| 2023-03-30 | 8.320 | 8.460 | 8.310 | 8.440 | 8.440 | 86,129 |
| 2023-03-29 | 8.250 | 8.385 | 8.210 | 8.260 | 8.260 | 87,803 |
| 2023-03-28 | 8.140 | 8.330 | 8.060 | 8.290 | 8.290 | 106,920 |
| 2023-03-27 | 8.070 | 8.120 | 7.950 | 8.080 | 8.080 | 133,232 |
| 2023-03-24 | 8.030 | 8.290 | 8.030 | 8.200 | 8.200 | 85,589 |
| 2023-03-23 | 7.900 | 8.080 | 7.830 | 8.000 | 8.000 | 85,820 |
| 2023-03-22 | 7.770 | 8.010 | 7.730 | 7.850 | 7.850 | 129,067 |
| 2023-03-21 | 7.960 | 8.010 | 7.690 | 7.760 | 7.760 | 109,176 |
| 2023-03-20 | 7.970 | 8.110 | 7.840 | 8.070 | 8.070 | 122,421 |
| 2023-03-17 | 7.770 | 8.130 | 7.770 | 7.950 | 7.950 | 343,712 |
| 2023-03-16 | 7.710 | 7.720 | 7.560 | 7.700 | 7.700 | 80,642 |
| 2023-03-15 | 7.850 | 7.900 | 7.590 | 7.710 | 7.710 | 142,590 |
| 2023-03-14 | 7.730 | 7.800 | 7.640 | 7.770 | 7.770 | 144,233 |
| 2023-03-13 | 7.610 | 7.830 | 7.510 | 7.780 | 7.780 | 149,611 |
| 2023-03-10 | 7.530 | 7.660 | 7.350 | 7.390 | 7.390 | 95,978 |
| 2023-03-09 | 7.490 | 7.580 | 7.360 | 7.390 | 7.390 | 98,412 |
| 2023-03-08 | 7.500 | 7.560 | 7.360 | 7.450 | 7.450 | 94,858 |
| 2023-03-07 | 7.630 | 7.640 | 7.470 | 7.480 | 7.480 | 122,392 |
| 2023-03-06 | 7.840 | 7.845 | 7.640 | 7.710 | 7.710 | 79,323 |
| 2023-03-03 | 7.850 | 7.910 | 7.770 | 7.900 | 7.900 | 68,070 |
| 2023-03-02 | 7.750 | 7.820 | 7.710 | 7.760 | 7.760 | 138,365 |
| 2023-03-01 | 7.720 | 7.880 | 7.640 | 7.860 | 7.860 | 146,825 |
| 2023-02-28 | 7.570 | 7.690 | 7.470 | 7.680 | 7.680 | 248,603 |
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.