NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 8.780 | 9.160 | 8.770 | 9.160 | 9.160 | 220,516 |
| 2021-12-10 | 8.830 | 8.880 | 8.700 | 8.780 | 8.780 | 130,241 |
| 2021-12-09 | 8.750 | 8.870 | 8.630 | 8.740 | 8.740 | 150,779 |
| 2021-12-08 | 8.820 | 8.940 | 8.760 | 8.880 | 8.880 | 103,708 |
| 2021-12-07 | 8.810 | 8.890 | 8.710 | 8.830 | 8.830 | 207,816 |
| 2021-12-06 | 8.360 | 8.830 | 8.360 | 8.800 | 8.800 | 206,614 |
| 2021-12-03 | 8.520 | 8.570 | 8.350 | 8.480 | 8.480 | 251,949 |
| 2021-12-02 | 8.500 | 8.570 | 8.340 | 8.520 | 8.520 | 260,750 |
| 2021-12-01 | 8.790 | 9.050 | 8.410 | 8.460 | 8.460 | 236,976 |
| 2021-11-30 | 8.940 | 9.150 | 8.630 | 8.660 | 8.660 | 232,247 |
| 2021-11-29 | 8.960 | 9.030 | 8.830 | 8.870 | 8.870 | 131,915 |
| 2021-11-26 | 9.460 | 9.460 | 8.900 | 8.970 | 8.970 | 109,347 |
| 2021-11-25 | 9.410 | 9.470 | 9.300 | 9.300 | 9.300 | 25,551 |
| 2021-11-24 | 9.200 | 9.380 | 9.170 | 9.360 | 9.360 | 67,339 |
| 2021-11-23 | 9.430 | 9.510 | 9.230 | 9.270 | 9.270 | 77,467 |
| 2021-11-22 | 9.480 | 9.690 | 9.290 | 9.570 | 9.570 | 128,470 |
| 2021-11-19 | 9.760 | 9.910 | 9.620 | 9.660 | 9.660 | 93,010 |
| 2021-11-18 | 9.920 | 10.040 | 9.760 | 9.800 | 9.800 | 106,651 |
| 2021-11-17 | 9.980 | 10.130 | 9.890 | 9.990 | 9.990 | 147,856 |
| 2021-11-16 | 10.090 | 10.170 | 9.860 | 9.920 | 9.920 | 177,625 |
| 2021-11-15 | 10.260 | 10.320 | 10.020 | 10.090 | 10.090 | 191,460 |
| 2021-11-12 | 10.260 | 10.480 | 10.190 | 10.250 | 10.250 | 174,732 |
| 2021-11-11 | 10.200 | 10.320 | 10.140 | 10.310 | 10.310 | 114,721 |
| 2021-11-10 | 9.990 | 10.060 | 9.790 | 9.940 | 9.940 | 143,002 |
| 2021-11-09 | 9.660 | 9.920 | 9.600 | 9.900 | 9.900 | 81,042 |
| 2021-11-08 | 9.790 | 9.790 | 9.570 | 9.640 | 9.640 | 75,831 |
| 2021-11-05 | 9.310 | 9.660 | 9.260 | 9.660 | 9.660 | 132,625 |
| 2021-11-04 | 9.340 | 9.570 | 9.180 | 9.240 | 9.240 | 89,741 |
| 2021-11-03 | 8.920 | 9.290 | 8.830 | 9.250 | 9.250 | 201,794 |
| 2021-11-02 | 8.990 | 9.090 | 8.870 | 9.020 | 9.020 | 162,667 |
| 2021-11-01 | 9.100 | 9.210 | 8.890 | 9.020 | 9.020 | 202,443 |
| 2021-10-29 | 9.340 | 9.350 | 9.030 | 9.040 | 9.040 | 195,905 |
| 2021-10-28 | 9.670 | 9.720 | 9.410 | 9.430 | 9.430 | 106,501 |
| 2021-10-27 | 9.610 | 9.770 | 9.460 | 9.660 | 9.660 | 91,888 |
| 2021-10-26 | 9.620 | 9.670 | 9.490 | 9.620 | 9.620 | 92,004 |
| 2021-10-25 | 9.510 | 9.710 | 9.430 | 9.680 | 9.680 | 121,722 |
| 2021-10-22 | 9.600 | 9.870 | 9.410 | 9.470 | 9.470 | 165,884 |
| 2021-10-21 | 9.370 | 9.580 | 9.300 | 9.520 | 9.520 | 91,462 |
← NewerPage 21 of 21 · 1,238 trading days
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.