NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 7.620 | 7.690 | 7.290 | 7.290 | 7.290 | 311,154 |
| 2022-11-25 | 7.800 | 7.800 | 7.640 | 7.650 | 7.650 | 46,486 |
| 2022-11-24 | 7.810 | 7.890 | 7.800 | 7.850 | 7.850 | 13,325 |
| 2022-11-23 | 7.510 | 7.780 | 7.490 | 7.780 | 7.780 | 115,029 |
| 2022-11-22 | 7.370 | 7.570 | 7.370 | 7.510 | 7.510 | 108,707 |
| 2022-11-21 | 7.230 | 7.280 | 7.060 | 7.280 | 7.280 | 69,753 |
| 2022-11-18 | 7.170 | 7.290 | 7.120 | 7.290 | 7.290 | 129,788 |
| 2022-11-17 | 7.020 | 7.130 | 6.990 | 7.090 | 7.090 | 77,904 |
| 2022-11-16 | 7.180 | 7.220 | 7.100 | 7.150 | 7.150 | 132,718 |
| 2022-11-15 | 7.370 | 7.440 | 7.200 | 7.220 | 7.220 | 110,678 |
| 2022-11-14 | 7.370 | 7.465 | 7.340 | 7.420 | 7.420 | 143,572 |
| 2022-11-11 | 7.510 | 7.560 | 7.390 | 7.430 | 7.430 | 98,226 |
| 2022-11-10 | 7.250 | 7.580 | 7.170 | 7.570 | 7.570 | 196,286 |
| 2022-11-09 | 6.990 | 7.160 | 6.920 | 6.940 | 6.940 | 137,502 |
| 2022-11-08 | 6.700 | 7.100 | 6.660 | 7.030 | 7.030 | 171,892 |
| 2022-11-07 | 6.580 | 6.720 | 6.530 | 6.680 | 6.680 | 97,223 |
| 2022-11-04 | 6.200 | 6.550 | 6.140 | 6.550 | 6.550 | 211,442 |
| 2022-11-03 | 5.920 | 6.140 | 5.920 | 6.000 | 6.000 | 172,095 |
| 2022-11-02 | 6.590 | 6.620 | 6.080 | 6.080 | 6.080 | 339,821 |
| 2022-11-01 | 6.400 | 6.590 | 6.310 | 6.570 | 6.570 | 62,793 |
| 2022-10-31 | 6.270 | 6.360 | 6.190 | 6.290 | 6.290 | 100,910 |
| 2022-10-28 | 6.340 | 6.340 | 6.120 | 6.250 | 6.250 | 103,952 |
| 2022-10-27 | 6.710 | 6.710 | 6.280 | 6.320 | 6.320 | 133,656 |
| 2022-10-26 | 6.440 | 6.690 | 6.440 | 6.620 | 6.620 | 137,129 |
| 2022-10-25 | 6.600 | 6.600 | 6.350 | 6.400 | 6.400 | 86,912 |
| 2022-10-24 | 6.630 | 6.650 | 6.490 | 6.590 | 6.590 | 150,831 |
| 2022-10-21 | 6.280 | 6.670 | 6.280 | 6.660 | 6.660 | 109,322 |
| 2022-10-20 | 6.200 | 6.410 | 6.200 | 6.280 | 6.280 | 96,362 |
| 2022-10-19 | 6.300 | 6.300 | 6.160 | 6.210 | 6.210 | 77,095 |
| 2022-10-18 | 6.420 | 6.490 | 6.340 | 6.410 | 6.410 | 71,524 |
| 2022-10-17 | 6.320 | 6.390 | 6.280 | 6.330 | 6.330 | 73,362 |
| 2022-10-14 | 6.280 | 6.280 | 6.145 | 6.160 | 6.160 | 95,571 |
| 2022-10-13 | 6.190 | 6.350 | 6.100 | 6.310 | 6.310 | 112,829 |
| 2022-10-12 | 6.270 | 6.400 | 6.160 | 6.390 | 6.390 | 96,960 |
| 2022-10-11 | 6.200 | 6.400 | 6.170 | 6.210 | 6.210 | 126,391 |
| 2022-10-07 | 6.450 | 6.450 | 6.150 | 6.220 | 6.220 | 126,696 |
| 2022-10-06 | 6.450 | 6.585 | 6.400 | 6.560 | 6.560 | 131,196 |
| 2022-10-05 | 6.760 | 6.760 | 6.365 | 6.440 | 6.440 | 103,029 |
| 2022-10-04 | 6.980 | 6.990 | 6.770 | 6.840 | 6.840 | 87,555 |
| 2022-10-03 | 6.590 | 6.740 | 6.530 | 6.720 | 6.720 | 121,178 |
| 2022-09-30 | 6.350 | 6.650 | 6.320 | 6.520 | 6.520 | 114,680 |
| 2022-09-29 | 6.140 | 6.380 | 6.140 | 6.370 | 6.370 | 107,782 |
| 2022-09-28 | 5.940 | 6.220 | 5.940 | 6.190 | 6.190 | 170,360 |
| 2022-09-27 | 5.930 | 6.040 | 5.860 | 5.880 | 5.880 | 145,868 |
| 2022-09-26 | 5.730 | 6.150 | 5.730 | 5.890 | 5.890 | 225,650 |
| 2022-09-23 | 6.040 | 6.040 | 5.730 | 5.820 | 5.820 | 170,973 |
| 2022-09-22 | 6.020 | 6.120 | 5.900 | 5.990 | 5.990 | 111,718 |
| 2022-09-21 | 5.920 | 6.140 | 5.830 | 5.980 | 5.980 | 146,203 |
| 2022-09-20 | 6.060 | 6.120 | 5.830 | 5.910 | 5.910 | 118,787 |
| 2022-09-19 | 5.910 | 6.110 | 5.860 | 6.110 | 6.110 | 142,242 |
| 2022-09-16 | 5.730 | 6.030 | 5.730 | 5.960 | 5.960 | 391,872 |
| 2022-09-15 | 5.830 | 5.970 | 5.790 | 5.810 | 5.810 | 132,892 |
| 2022-09-14 | 5.980 | 6.020 | 5.860 | 5.890 | 5.890 | 92,826 |
| 2022-09-13 | 6.030 | 6.105 | 5.900 | 5.920 | 5.920 | 85,123 |
| 2022-09-12 | 6.070 | 6.180 | 5.970 | 6.140 | 6.140 | 85,831 |
| 2022-09-09 | 6.010 | 6.030 | 5.890 | 5.910 | 5.910 | 386,005 |
| 2022-09-08 | 5.870 | 5.930 | 5.780 | 5.910 | 5.910 | 84,507 |
| 2022-09-07 | 5.620 | 5.900 | 5.580 | 5.900 | 5.900 | 154,344 |
| 2022-09-06 | 5.710 | 5.820 | 5.585 | 5.630 | 5.630 | 129,941 |
| 2022-09-02 | 5.470 | 5.770 | 5.400 | 5.660 | 5.660 | 126,057 |
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.