NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 7.310 | 7.410 | 7.220 | 7.360 | 7.360 | 63,007 |
| 2022-06-06 | 7.590 | 7.610 | 7.270 | 7.310 | 7.310 | 118,613 |
| 2022-06-03 | 7.690 | 7.690 | 7.500 | 7.510 | 7.510 | 89,913 |
| 2022-06-02 | 7.250 | 7.800 | 7.250 | 7.740 | 7.740 | 281,679 |
| 2022-06-01 | 7.150 | 7.230 | 7.040 | 7.170 | 7.170 | 139,238 |
| 2022-05-31 | 7.410 | 7.450 | 6.980 | 7.090 | 7.090 | 336,631 |
| 2022-05-30 | 7.350 | 7.430 | 7.340 | 7.370 | 7.370 | 45,283 |
| 2022-05-27 | 7.380 | 7.430 | 7.240 | 7.340 | 7.340 | 157,816 |
| 2022-05-26 | 7.290 | 7.480 | 7.260 | 7.290 | 7.290 | 99,336 |
| 2022-05-25 | 7.370 | 7.490 | 7.140 | 7.300 | 7.300 | 132,381 |
| 2022-05-24 | 7.310 | 7.480 | 7.210 | 7.450 | 7.450 | 188,509 |
| 2022-05-20 | 7.360 | 7.380 | 7.150 | 7.290 | 7.290 | 162,857 |
| 2022-05-19 | 7.120 | 7.410 | 7.120 | 7.340 | 7.340 | 149,110 |
| 2022-05-18 | 7.080 | 7.210 | 6.920 | 7.040 | 7.040 | 154,631 |
| 2022-05-17 | 7.150 | 7.230 | 7.000 | 7.060 | 7.060 | 118,921 |
| 2022-05-16 | 7.110 | 7.150 | 7.010 | 7.060 | 7.060 | 92,823 |
| 2022-05-13 | 6.990 | 7.330 | 6.980 | 7.120 | 7.120 | 154,931 |
| 2022-05-12 | 7.000 | 7.140 | 6.820 | 7.040 | 7.040 | 290,615 |
| 2022-05-11 | 7.190 | 7.450 | 7.130 | 7.140 | 7.140 | 222,259 |
| 2022-05-10 | 7.170 | 7.210 | 6.900 | 7.110 | 7.110 | 259,785 |
| 2022-05-09 | 7.270 | 7.280 | 7.050 | 7.060 | 7.060 | 219,995 |
| 2022-05-06 | 7.610 | 7.660 | 7.430 | 7.430 | 7.430 | 137,520 |
| 2022-05-05 | 8.220 | 8.220 | 7.510 | 7.570 | 7.570 | 139,716 |
| 2022-05-04 | 8.010 | 8.150 | 7.860 | 8.130 | 8.130 | 175,941 |
| 2022-05-03 | 7.880 | 8.100 | 7.820 | 8.040 | 8.040 | 252,674 |
| 2022-05-02 | 7.800 | 7.890 | 7.640 | 7.840 | 7.840 | 149,968 |
| 2022-04-29 | 8.470 | 8.470 | 7.990 | 8.010 | 8.010 | 134,689 |
| 2022-04-28 | 8.210 | 8.350 | 8.020 | 8.330 | 8.330 | 153,062 |
| 2022-04-27 | 8.660 | 8.660 | 8.130 | 8.140 | 8.140 | 178,400 |
| 2022-04-26 | 9.070 | 9.110 | 8.610 | 8.610 | 8.610 | 151,898 |
| 2022-04-25 | 9.160 | 9.340 | 8.890 | 9.000 | 9.000 | 160,534 |
| 2022-04-22 | 9.410 | 9.640 | 9.320 | 9.470 | 9.470 | 398,544 |
| 2022-04-21 | 9.550 | 9.615 | 9.330 | 9.530 | 9.530 | 323,919 |
| 2022-04-20 | 9.640 | 9.700 | 9.530 | 9.650 | 9.650 | 123,980 |
| 2022-04-19 | 9.800 | 9.820 | 9.610 | 9.660 | 9.660 | 101,652 |
| 2022-04-18 | 10.390 | 10.530 | 9.910 | 9.930 | 9.930 | 252,579 |
| 2022-04-14 | 10.210 | 10.380 | 10.130 | 10.320 | 10.320 | 152,201 |
| 2022-04-13 | 10.010 | 10.270 | 9.940 | 10.200 | 10.200 | 146,908 |
| 2022-04-12 | 9.960 | 10.140 | 9.810 | 9.920 | 9.920 | 154,758 |
| 2022-04-11 | 10.050 | 10.110 | 9.690 | 9.820 | 9.820 | 116,096 |
| 2022-04-08 | 9.830 | 10.110 | 9.790 | 9.890 | 9.890 | 128,723 |
| 2022-04-07 | 9.720 | 9.900 | 9.670 | 9.760 | 9.760 | 151,760 |
| 2022-04-06 | 9.710 | 9.790 | 9.530 | 9.710 | 9.710 | 119,530 |
| 2022-04-05 | 9.990 | 10.130 | 9.620 | 9.660 | 9.660 | 165,714 |
| 2022-04-04 | 10.000 | 10.060 | 9.780 | 9.950 | 9.950 | 118,823 |
| 2022-04-01 | 9.600 | 9.990 | 9.580 | 9.960 | 9.960 | 141,036 |
| 2022-03-31 | 9.650 | 9.860 | 9.610 | 9.630 | 9.630 | 207,853 |
| 2022-03-30 | 9.490 | 9.800 | 9.480 | 9.610 | 9.610 | 109,680 |
| 2022-03-29 | 9.310 | 9.570 | 9.270 | 9.530 | 9.530 | 121,646 |
| 2022-03-28 | 9.520 | 9.580 | 9.420 | 9.500 | 9.500 | 154,961 |
| 2022-03-25 | 9.620 | 9.690 | 9.530 | 9.640 | 9.640 | 81,450 |
| 2022-03-24 | 9.800 | 9.900 | 9.665 | 9.720 | 9.720 | 109,080 |
| 2022-03-23 | 9.800 | 9.840 | 9.550 | 9.750 | 9.750 | 131,468 |
| 2022-03-22 | 9.920 | 9.920 | 9.600 | 9.700 | 9.700 | 178,557 |
| 2022-03-21 | 9.930 | 10.170 | 9.790 | 9.920 | 9.920 | 160,102 |
| 2022-03-18 | 10.030 | 10.030 | 9.800 | 9.890 | 9.890 | 395,696 |
| 2022-03-17 | 9.850 | 10.170 | 9.820 | 10.000 | 10.000 | 146,763 |
| 2022-03-16 | 9.990 | 10.170 | 9.620 | 9.770 | 9.770 | 298,925 |
| 2022-03-15 | 9.440 | 10.400 | 9.410 | 10.060 | 10.060 | 480,469 |
| 2022-03-14 | 9.620 | 9.710 | 9.510 | 9.660 | 9.660 | 304,432 |
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.