NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 11.260 | 11.350 | 10.840 | 10.880 | 10.880 | 690,220 |
| 2025-11-03 | 11.630 | 11.780 | 11.240 | 11.620 | 11.620 | 459,947 |
| 2025-10-31 | 11.620 | 11.680 | 11.040 | 11.620 | 11.620 | 638,411 |
| 2025-10-30 | 11.310 | 11.650 | 11.140 | 11.650 | 11.650 | 496,906 |
| 2025-10-29 | 11.720 | 11.720 | 11.070 | 11.290 | 11.290 | 713,219 |
| 2025-10-28 | 11.030 | 11.500 | 10.890 | 11.360 | 11.360 | 532,043 |
| 2025-10-27 | 11.490 | 11.610 | 11.020 | 11.400 | 11.400 | 521,351 |
| 2025-10-24 | 11.710 | 12.000 | 11.710 | 11.890 | 11.890 | 658,500 |
| 2025-10-23 | 12.380 | 12.435 | 11.860 | 11.920 | 11.920 | 576,058 |
| 2025-10-22 | 11.730 | 12.280 | 11.650 | 12.120 | 12.120 | 1,625,250 |
| 2025-10-21 | 13.040 | 13.200 | 12.210 | 12.250 | 12.250 | 1,808,401 |
| 2025-10-20 | 13.680 | 14.180 | 13.470 | 14.100 | 14.100 | 584,971 |
| 2025-10-17 | 14.040 | 14.340 | 13.150 | 13.340 | 13.340 | 823,047 |
| 2025-10-16 | 14.910 | 15.100 | 14.545 | 14.630 | 14.630 | 1,018,395 |
| 2025-10-15 | 14.020 | 15.300 | 14.000 | 14.730 | 14.730 | 2,206,333 |
| 2025-10-14 | 13.850 | 14.230 | 13.450 | 13.610 | 13.610 | 1,595,812 |
| 2025-10-10 | 13.670 | 13.990 | 13.470 | 13.580 | 13.580 | 841,271 |
| 2025-10-09 | 14.440 | 14.465 | 13.570 | 13.670 | 13.670 | 902,669 |
| 2025-10-08 | 14.360 | 14.550 | 14.050 | 14.340 | 14.340 | 1,056,947 |
| 2025-10-07 | 13.530 | 14.180 | 13.380 | 14.010 | 14.010 | 1,277,837 |
| 2025-10-06 | 14.160 | 14.420 | 13.440 | 13.440 | 13.440 | 1,039,922 |
| 2025-10-03 | 13.690 | 14.485 | 13.690 | 13.950 | 13.950 | 1,089,244 |
| 2025-10-02 | 14.230 | 14.540 | 13.050 | 13.490 | 13.490 | 1,832,779 |
| 2025-10-01 | 11.790 | 14.160 | 11.520 | 14.150 | 14.150 | 2,152,725 |
| 2025-09-30 | 11.760 | 12.570 | 11.760 | 12.300 | 12.300 | 933,877 |
| 2025-09-29 | 11.910 | 11.940 | 11.630 | 11.820 | 11.820 | 697,107 |
| 2025-09-26 | 11.150 | 11.595 | 11.140 | 11.550 | 11.550 | 489,557 |
| 2025-09-25 | 10.840 | 11.120 | 10.610 | 11.110 | 11.110 | 938,166 |
| 2025-09-24 | 10.770 | 10.920 | 10.565 | 10.700 | 10.700 | 685,269 |
| 2025-09-23 | 10.690 | 11.140 | 10.650 | 10.690 | 10.690 | 1,095,475 |
| 2025-09-22 | 10.520 | 10.790 | 10.380 | 10.600 | 10.600 | 861,027 |
| 2025-09-19 | 10.080 | 10.430 | 10.080 | 10.430 | 10.430 | 3,607,021 |
| 2025-09-18 | 9.700 | 10.030 | 9.550 | 10.020 | 10.020 | 586,724 |
| 2025-09-17 | 9.640 | 10.100 | 9.570 | 9.710 | 9.710 | 878,923 |
| 2025-09-16 | 10.040 | 10.040 | 9.780 | 9.820 | 9.820 | 1,122,549 |
| 2025-09-15 | 9.610 | 10.090 | 9.600 | 10.040 | 10.040 | 560,050 |
| 2025-09-12 | 9.730 | 9.730 | 9.470 | 9.600 | 9.600 | 592,335 |
| 2025-09-11 | 9.250 | 9.750 | 9.150 | 9.670 | 9.670 | 884,558 |
| 2025-09-10 | 9.440 | 9.660 | 9.130 | 9.180 | 9.180 | 782,891 |
| 2025-09-09 | 9.350 | 9.475 | 9.185 | 9.360 | 9.360 | 872,960 |
| 2025-09-08 | 9.440 | 9.500 | 9.220 | 9.290 | 9.290 | 685,166 |
| 2025-09-05 | 9.490 | 9.490 | 9.240 | 9.370 | 9.370 | 578,479 |
| 2025-09-04 | 9.140 | 9.370 | 9.080 | 9.330 | 9.330 | 408,156 |
| 2025-09-03 | 9.370 | 9.450 | 9.090 | 9.260 | 9.260 | 670,059 |
| 2025-09-02 | 9.530 | 9.600 | 9.030 | 9.230 | 9.230 | 587,125 |
| 2025-08-29 | 8.940 | 9.525 | 8.940 | 9.390 | 9.390 | 526,882 |
| 2025-08-28 | 9.090 | 9.170 | 8.850 | 8.900 | 8.900 | 342,619 |
| 2025-08-27 | 9.030 | 9.100 | 8.880 | 9.100 | 9.100 | 297,278 |
| 2025-08-26 | 8.900 | 9.160 | 8.870 | 9.110 | 9.110 | 620,141 |
| 2025-08-25 | 8.490 | 9.080 | 8.400 | 8.880 | 8.880 | 410,976 |
| 2025-08-22 | 8.230 | 8.505 | 8.160 | 8.400 | 8.400 | 607,109 |
| 2025-08-21 | 8.150 | 8.360 | 8.130 | 8.300 | 8.300 | 483,630 |
| 2025-08-20 | 8.270 | 8.310 | 8.180 | 8.200 | 8.200 | 282,550 |
| 2025-08-19 | 8.380 | 8.390 | 8.120 | 8.200 | 8.200 | 331,470 |
| 2025-08-18 | 8.340 | 8.450 | 8.230 | 8.380 | 8.380 | 465,107 |
| 2025-08-15 | 8.260 | 8.360 | 8.130 | 8.310 | 8.310 | 307,481 |
| 2025-08-14 | 8.090 | 8.350 | 8.080 | 8.270 | 8.270 | 343,149 |
| 2025-08-13 | 8.200 | 8.265 | 8.015 | 8.170 | 8.170 | 387,485 |
| 2025-08-12 | 7.940 | 8.155 | 7.940 | 8.120 | 8.120 | 260,445 |
| 2025-08-11 | 7.620 | 8.110 | 7.620 | 7.960 | 7.960 | 438,708 |
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.