NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 5.730 | 5.780 | 5.350 | 5.370 | 5.370 | 160,381 |
| 2022-08-31 | 5.880 | 6.010 | 5.800 | 5.800 | 5.800 | 109,465 |
| 2022-08-30 | 6.080 | 6.080 | 5.850 | 5.880 | 5.880 | 75,090 |
| 2022-08-29 | 6.210 | 6.230 | 6.060 | 6.080 | 6.080 | 98,315 |
| 2022-08-26 | 6.760 | 6.760 | 6.200 | 6.220 | 6.220 | 131,342 |
| 2022-08-25 | 6.810 | 6.810 | 6.625 | 6.760 | 6.760 | 190,825 |
| 2022-08-24 | 6.490 | 6.760 | 6.430 | 6.750 | 6.750 | 109,503 |
| 2022-08-23 | 6.350 | 6.620 | 6.350 | 6.490 | 6.490 | 115,656 |
| 2022-08-22 | 6.240 | 6.350 | 6.210 | 6.350 | 6.350 | 125,055 |
| 2022-08-19 | 6.340 | 6.420 | 6.310 | 6.310 | 6.310 | 130,248 |
| 2022-08-18 | 6.310 | 6.460 | 6.240 | 6.340 | 6.340 | 89,830 |
| 2022-08-17 | 6.300 | 6.370 | 6.210 | 6.280 | 6.280 | 153,001 |
| 2022-08-16 | 6.290 | 6.360 | 6.220 | 6.330 | 6.330 | 60,865 |
| 2022-08-15 | 6.300 | 6.350 | 6.240 | 6.320 | 6.320 | 53,696 |
| 2022-08-12 | 6.190 | 6.390 | 6.190 | 6.390 | 6.390 | 87,643 |
| 2022-08-11 | 6.320 | 6.350 | 6.160 | 6.160 | 6.160 | 80,831 |
| 2022-08-10 | 6.380 | 6.410 | 6.240 | 6.310 | 6.310 | 112,850 |
| 2022-08-09 | 6.330 | 6.330 | 6.150 | 6.290 | 6.290 | 107,272 |
| 2022-08-08 | 6.240 | 6.325 | 6.220 | 6.310 | 6.310 | 109,028 |
| 2022-08-05 | 6.080 | 6.160 | 5.920 | 6.150 | 6.150 | 104,632 |
| 2022-08-04 | 5.990 | 6.210 | 5.980 | 6.200 | 6.200 | 127,721 |
| 2022-08-03 | 6.140 | 6.140 | 5.820 | 5.920 | 5.920 | 119,552 |
| 2022-08-02 | 6.250 | 6.300 | 6.060 | 6.060 | 6.060 | 192,702 |
| 2022-07-29 | 6.200 | 6.320 | 6.080 | 6.240 | 6.240 | 128,901 |
| 2022-07-28 | 6.130 | 6.230 | 6.040 | 6.160 | 6.160 | 183,945 |
| 2022-07-27 | 5.900 | 6.030 | 5.770 | 6.000 | 6.000 | 135,039 |
| 2022-07-26 | 5.850 | 5.970 | 5.810 | 5.900 | 5.900 | 134,841 |
| 2022-07-25 | 5.830 | 5.860 | 5.690 | 5.850 | 5.850 | 172,901 |
| 2022-07-22 | 5.860 | 6.020 | 5.770 | 5.800 | 5.800 | 124,013 |
| 2022-07-21 | 5.770 | 5.920 | 5.720 | 5.830 | 5.830 | 164,240 |
| 2022-07-20 | 5.890 | 6.000 | 5.710 | 5.710 | 5.710 | 163,723 |
| 2022-07-19 | 5.910 | 5.990 | 5.820 | 5.860 | 5.860 | 90,967 |
| 2022-07-18 | 5.900 | 6.020 | 5.830 | 5.830 | 5.830 | 100,552 |
| 2022-07-15 | 5.920 | 5.920 | 5.670 | 5.810 | 5.810 | 170,471 |
| 2022-07-14 | 5.840 | 5.910 | 5.710 | 5.860 | 5.860 | 147,445 |
| 2022-07-13 | 5.720 | 6.060 | 5.710 | 5.970 | 5.970 | 134,026 |
| 2022-07-12 | 5.730 | 5.960 | 5.730 | 5.770 | 5.770 | 131,563 |
| 2022-07-11 | 5.740 | 5.950 | 5.700 | 5.770 | 5.770 | 82,389 |
| 2022-07-08 | 5.880 | 5.940 | 5.720 | 5.820 | 5.820 | 105,765 |
| 2022-07-07 | 5.860 | 6.010 | 5.820 | 5.830 | 5.830 | 195,011 |
| 2022-07-06 | 5.840 | 6.000 | 5.530 | 5.800 | 5.800 | 204,778 |
| 2022-07-05 | 6.190 | 6.230 | 5.780 | 6.020 | 6.020 | 208,765 |
| 2022-07-04 | 6.070 | 6.330 | 6.070 | 6.230 | 6.230 | 76,863 |
| 2022-06-30 | 6.820 | 6.890 | 6.150 | 6.150 | 6.150 | 207,946 |
| 2022-06-29 | 7.080 | 7.110 | 6.840 | 6.870 | 6.870 | 101,051 |
| 2022-06-28 | 7.320 | 7.320 | 7.000 | 7.020 | 7.020 | 112,837 |
| 2022-06-27 | 7.440 | 7.500 | 7.120 | 7.290 | 7.290 | 174,590 |
| 2022-06-24 | 7.110 | 7.550 | 6.980 | 7.450 | 7.450 | 165,241 |
| 2022-06-23 | 7.110 | 7.200 | 7.040 | 7.070 | 7.070 | 135,642 |
| 2022-06-22 | 7.150 | 7.380 | 7.100 | 7.130 | 7.130 | 145,347 |
| 2022-06-21 | 7.010 | 7.250 | 7.000 | 7.180 | 7.180 | 96,668 |
| 2022-06-20 | 7.070 | 7.070 | 7.000 | 7.030 | 7.030 | 23,194 |
| 2022-06-17 | 7.130 | 7.150 | 6.940 | 7.070 | 7.070 | 206,573 |
| 2022-06-16 | 6.870 | 7.160 | 6.790 | 7.140 | 7.140 | 142,845 |
| 2022-06-15 | 7.000 | 7.130 | 6.820 | 6.970 | 6.970 | 179,243 |
| 2022-06-14 | 7.000 | 7.030 | 6.800 | 6.860 | 6.860 | 125,834 |
| 2022-06-13 | 7.300 | 7.330 | 6.930 | 6.950 | 6.950 | 215,352 |
| 2022-06-10 | 7.030 | 7.620 | 6.950 | 7.570 | 7.570 | 129,861 |
| 2022-06-09 | 7.250 | 7.300 | 7.060 | 7.070 | 7.070 | 88,606 |
| 2022-06-08 | 7.320 | 7.390 | 7.190 | 7.280 | 7.280 | 87,207 |
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.