NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 7.500 | 7.630 | 7.490 | 7.570 | 7.570 | 98,127 |
| 2023-02-24 | 7.470 | 7.500 | 7.370 | 7.490 | 7.490 | 339,332 |
| 2023-02-23 | 7.600 | 7.630 | 7.490 | 7.520 | 7.520 | 78,755 |
| 2023-02-22 | 7.690 | 7.690 | 7.560 | 7.600 | 7.600 | 102,923 |
| 2023-02-21 | 7.860 | 7.860 | 7.640 | 7.700 | 7.700 | 141,998 |
| 2023-02-17 | 7.750 | 7.920 | 7.690 | 7.870 | 7.870 | 110,183 |
| 2023-02-16 | 7.800 | 7.940 | 7.640 | 7.820 | 7.820 | 212,766 |
| 2023-02-15 | 7.910 | 7.980 | 7.750 | 7.870 | 7.870 | 239,873 |
| 2023-02-14 | 7.990 | 8.170 | 7.930 | 8.060 | 8.060 | 81,932 |
| 2023-02-13 | 8.060 | 8.120 | 8.010 | 8.010 | 8.010 | 79,478 |
| 2023-02-10 | 8.210 | 8.210 | 8.050 | 8.060 | 8.060 | 103,782 |
| 2023-02-09 | 8.310 | 8.340 | 8.150 | 8.190 | 8.190 | 145,397 |
| 2023-02-08 | 8.350 | 8.390 | 8.190 | 8.210 | 8.210 | 112,727 |
| 2023-02-07 | 8.290 | 8.410 | 8.190 | 8.310 | 8.310 | 98,474 |
| 2023-02-06 | 8.320 | 8.350 | 8.170 | 8.280 | 8.280 | 119,028 |
| 2023-02-03 | 8.290 | 8.430 | 8.210 | 8.320 | 8.320 | 332,663 |
| 2023-02-02 | 8.640 | 8.640 | 8.330 | 8.480 | 8.480 | 224,318 |
| 2023-02-01 | 8.380 | 8.670 | 8.300 | 8.560 | 8.560 | 162,772 |
| 2023-01-31 | 8.300 | 8.470 | 8.270 | 8.400 | 8.400 | 183,302 |
| 2023-01-30 | 8.400 | 8.480 | 8.350 | 8.360 | 8.360 | 224,549 |
| 2023-01-27 | 8.610 | 8.610 | 8.360 | 8.400 | 8.400 | 132,415 |
| 2023-01-26 | 9.250 | 9.270 | 8.580 | 8.630 | 8.630 | 227,235 |
| 2023-01-25 | 9.210 | 9.330 | 9.170 | 9.310 | 9.310 | 109,700 |
| 2023-01-24 | 9.030 | 9.310 | 8.960 | 9.280 | 9.280 | 126,514 |
| 2023-01-23 | 8.960 | 9.090 | 8.870 | 9.070 | 9.070 | 76,806 |
| 2023-01-20 | 8.800 | 9.080 | 8.740 | 9.060 | 9.060 | 118,699 |
| 2023-01-19 | 8.810 | 9.030 | 8.750 | 8.880 | 8.880 | 287,007 |
| 2023-01-18 | 8.780 | 8.940 | 8.760 | 8.780 | 8.780 | 151,030 |
| 2023-01-17 | 9.010 | 9.020 | 8.660 | 8.660 | 8.660 | 151,285 |
| 2023-01-16 | 9.110 | 9.190 | 9.080 | 9.090 | 9.090 | 28,603 |
| 2023-01-13 | 9.110 | 9.290 | 9.070 | 9.110 | 9.110 | 195,556 |
| 2023-01-12 | 9.200 | 9.280 | 9.070 | 9.110 | 9.110 | 128,810 |
| 2023-01-11 | 9.190 | 9.190 | 8.950 | 9.060 | 9.060 | 138,535 |
| 2023-01-10 | 8.930 | 9.180 | 8.910 | 9.180 | 9.180 | 144,182 |
| 2023-01-09 | 9.200 | 9.240 | 8.885 | 8.900 | 8.900 | 152,089 |
| 2023-01-06 | 9.290 | 9.290 | 8.990 | 9.080 | 9.080 | 296,700 |
| 2023-01-05 | 8.690 | 9.160 | 8.650 | 9.150 | 9.150 | 154,920 |
| 2023-01-04 | 8.340 | 8.870 | 8.310 | 8.850 | 8.850 | 250,876 |
| 2022-12-30 | 8.200 | 8.200 | 8.030 | 8.090 | 8.090 | 68,865 |
| 2022-12-29 | 8.320 | 8.360 | 8.130 | 8.170 | 8.170 | 72,158 |
| 2022-12-28 | 8.490 | 8.490 | 8.210 | 8.240 | 8.240 | 85,456 |
| 2022-12-23 | 8.330 | 8.480 | 8.150 | 8.370 | 8.370 | 91,547 |
| 2022-12-22 | 8.220 | 8.330 | 8.120 | 8.290 | 8.290 | 82,535 |
| 2022-12-21 | 8.370 | 8.460 | 8.260 | 8.340 | 8.340 | 93,461 |
| 2022-12-20 | 7.970 | 8.430 | 7.970 | 8.320 | 8.320 | 139,198 |
| 2022-12-19 | 7.850 | 7.860 | 7.700 | 7.800 | 7.800 | 146,120 |
| 2022-12-16 | 7.680 | 7.970 | 7.670 | 7.850 | 7.850 | 329,499 |
| 2022-12-15 | 7.820 | 7.850 | 7.680 | 7.700 | 7.700 | 163,919 |
| 2022-12-14 | 8.180 | 8.190 | 7.900 | 8.000 | 8.000 | 113,072 |
| 2022-12-13 | 8.250 | 8.370 | 8.090 | 8.180 | 8.180 | 106,215 |
| 2022-12-12 | 8.070 | 8.120 | 7.950 | 7.980 | 7.980 | 85,690 |
| 2022-12-09 | 8.180 | 8.350 | 8.120 | 8.120 | 8.120 | 117,129 |
| 2022-12-08 | 8.180 | 8.250 | 8.050 | 8.070 | 8.070 | 150,840 |
| 2022-12-07 | 8.000 | 8.220 | 8.000 | 8.130 | 8.130 | 186,637 |
| 2022-12-06 | 8.170 | 8.250 | 7.940 | 7.940 | 7.940 | 118,374 |
| 2022-12-05 | 8.120 | 8.190 | 7.990 | 8.070 | 8.070 | 135,252 |
| 2022-12-02 | 7.930 | 8.250 | 7.900 | 8.200 | 8.200 | 93,003 |
| 2022-12-01 | 7.920 | 8.180 | 7.840 | 8.100 | 8.100 | 175,111 |
| 2022-11-30 | 7.690 | 7.860 | 7.590 | 7.750 | 7.750 | 529,811 |
| 2022-11-29 | 7.420 | 7.690 | 7.350 | 7.690 | 7.690 | 122,206 |
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.