NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 9.670 | 9.850 | 9.650 | 9.790 | 9.790 | 174,076 |
| 2022-03-10 | 9.820 | 10.040 | 9.760 | 9.940 | 9.940 | 183,783 |
| 2022-03-09 | 9.570 | 9.870 | 9.410 | 9.820 | 9.820 | 166,124 |
| 2022-03-08 | 9.750 | 10.140 | 9.540 | 9.900 | 9.900 | 362,101 |
| 2022-03-07 | 9.560 | 9.880 | 9.390 | 9.640 | 9.640 | 160,520 |
| 2022-03-04 | 9.170 | 9.520 | 9.170 | 9.490 | 9.490 | 152,105 |
| 2022-03-03 | 9.230 | 9.230 | 8.840 | 9.120 | 9.120 | 127,330 |
| 2022-03-02 | 9.050 | 9.270 | 9.040 | 9.230 | 9.230 | 129,762 |
| 2022-03-01 | 8.940 | 9.260 | 8.940 | 9.260 | 9.260 | 203,982 |
| 2022-02-28 | 9.030 | 9.070 | 8.770 | 8.870 | 8.870 | 217,312 |
| 2022-02-25 | 8.740 | 8.990 | 8.710 | 8.980 | 8.980 | 142,437 |
| 2022-02-24 | 9.510 | 9.510 | 8.670 | 8.840 | 8.840 | 239,742 |
| 2022-02-23 | 8.880 | 9.190 | 8.810 | 9.080 | 9.080 | 147,887 |
| 2022-02-22 | 8.960 | 9.020 | 8.820 | 8.870 | 8.870 | 158,547 |
| 2022-02-18 | 9.130 | 9.200 | 8.900 | 8.950 | 8.950 | 182,078 |
| 2022-02-17 | 8.950 | 9.250 | 8.950 | 9.180 | 9.180 | 158,539 |
| 2022-02-16 | 8.670 | 8.835 | 8.620 | 8.790 | 8.790 | 103,142 |
| 2022-02-15 | 8.500 | 8.700 | 8.380 | 8.590 | 8.590 | 102,084 |
| 2022-02-14 | 8.760 | 8.760 | 8.510 | 8.660 | 8.660 | 157,953 |
| 2022-02-11 | 8.180 | 8.650 | 8.090 | 8.560 | 8.560 | 175,860 |
| 2022-02-10 | 8.290 | 8.470 | 8.070 | 8.120 | 8.120 | 154,958 |
| 2022-02-09 | 8.450 | 8.510 | 8.330 | 8.350 | 8.350 | 112,947 |
| 2022-02-08 | 8.220 | 8.460 | 8.160 | 8.420 | 8.420 | 107,727 |
| 2022-02-07 | 8.000 | 8.230 | 7.940 | 8.200 | 8.200 | 79,237 |
| 2022-02-04 | 7.880 | 8.060 | 7.880 | 7.950 | 7.950 | 91,756 |
| 2022-02-03 | 8.020 | 8.110 | 7.860 | 7.940 | 7.940 | 100,982 |
| 2022-02-02 | 8.440 | 8.520 | 8.080 | 8.110 | 8.110 | 207,290 |
| 2022-02-01 | 8.470 | 8.710 | 8.330 | 8.410 | 8.410 | 115,623 |
| 2022-01-31 | 7.870 | 8.430 | 7.800 | 8.380 | 8.380 | 198,370 |
| 2022-01-28 | 7.740 | 7.880 | 7.620 | 7.850 | 7.850 | 167,140 |
| 2022-01-27 | 8.170 | 8.280 | 7.750 | 7.830 | 7.830 | 230,658 |
| 2022-01-26 | 8.510 | 8.710 | 8.170 | 8.170 | 8.170 | 255,162 |
| 2022-01-25 | 8.360 | 8.670 | 8.230 | 8.610 | 8.610 | 141,460 |
| 2022-01-24 | 8.570 | 8.610 | 8.120 | 8.410 | 8.410 | 153,526 |
| 2022-01-21 | 8.870 | 8.870 | 8.560 | 8.610 | 8.610 | 185,693 |
| 2022-01-20 | 9.110 | 9.120 | 8.820 | 8.820 | 8.820 | 108,014 |
| 2022-01-19 | 8.460 | 9.110 | 8.380 | 9.060 | 9.060 | 159,051 |
| 2022-01-18 | 8.140 | 8.420 | 8.090 | 8.350 | 8.350 | 123,362 |
| 2022-01-17 | 8.220 | 8.260 | 8.120 | 8.190 | 8.190 | 16,228 |
| 2022-01-14 | 8.300 | 8.320 | 8.130 | 8.220 | 8.220 | 87,381 |
| 2022-01-13 | 8.270 | 8.370 | 8.220 | 8.300 | 8.300 | 78,018 |
| 2022-01-12 | 8.220 | 8.360 | 8.100 | 8.310 | 8.310 | 107,081 |
| 2022-01-11 | 8.150 | 8.200 | 7.930 | 8.200 | 8.200 | 122,355 |
| 2022-01-10 | 8.050 | 8.150 | 7.860 | 8.150 | 8.150 | 77,846 |
| 2022-01-07 | 8.150 | 8.160 | 7.990 | 8.060 | 8.060 | 92,441 |
| 2022-01-06 | 8.400 | 8.430 | 8.070 | 8.090 | 8.090 | 131,575 |
| 2022-01-05 | 8.710 | 8.900 | 8.430 | 8.490 | 8.490 | 148,110 |
| 2022-01-04 | 8.520 | 8.710 | 8.460 | 8.620 | 8.620 | 152,867 |
| 2021-12-31 | 8.620 | 8.710 | 8.550 | 8.670 | 8.670 | 55,736 |
| 2021-12-30 | 8.610 | 8.730 | 8.500 | 8.580 | 8.580 | 124,780 |
| 2021-12-29 | 8.660 | 8.800 | 8.560 | 8.640 | 8.640 | 99,620 |
| 2021-12-24 | 8.840 | 8.970 | 8.820 | 8.920 | 8.920 | 8,222 |
| 2021-12-23 | 8.910 | 8.980 | 8.780 | 8.840 | 8.840 | 94,119 |
| 2021-12-22 | 8.820 | 8.910 | 8.670 | 8.890 | 8.890 | 77,908 |
| 2021-12-21 | 8.800 | 8.920 | 8.720 | 8.890 | 8.890 | 101,413 |
| 2021-12-20 | 8.780 | 8.820 | 8.530 | 8.680 | 8.680 | 97,879 |
| 2021-12-17 | 8.960 | 9.040 | 8.790 | 8.810 | 8.810 | 282,162 |
| 2021-12-16 | 8.510 | 8.890 | 8.510 | 8.790 | 8.790 | 153,615 |
| 2021-12-15 | 8.770 | 8.770 | 8.280 | 8.480 | 8.480 | 247,931 |
| 2021-12-14 | 8.970 | 9.170 | 8.820 | 8.830 | 8.830 | 152,563 |
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.