NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 8.000 | 8.025 | 7.710 | 7.790 | 7.790 | 607,667 |
| 2025-08-07 | 8.010 | 8.010 | 7.760 | 7.870 | 7.870 | 298,283 |
| 2025-08-06 | 7.780 | 7.970 | 7.760 | 7.930 | 7.930 | 501,386 |
| 2025-08-05 | 7.440 | 8.005 | 7.430 | 7.950 | 7.950 | 699,785 |
| 2025-08-01 | 7.310 | 7.420 | 7.100 | 7.280 | 7.280 | 474,684 |
| 2025-07-31 | 7.100 | 7.260 | 7.050 | 7.170 | 7.170 | 428,860 |
| 2025-07-30 | 7.160 | 7.460 | 7.025 | 7.110 | 7.110 | 506,555 |
| 2025-07-29 | 7.390 | 7.390 | 7.110 | 7.220 | 7.220 | 445,445 |
| 2025-07-28 | 7.280 | 7.310 | 7.070 | 7.180 | 7.180 | 316,178 |
| 2025-07-25 | 7.580 | 7.700 | 7.265 | 7.370 | 7.370 | 510,324 |
| 2025-07-24 | 7.810 | 7.840 | 7.590 | 7.620 | 7.620 | 405,972 |
| 2025-07-23 | 8.240 | 8.390 | 7.850 | 7.860 | 7.860 | 683,079 |
| 2025-07-22 | 8.080 | 8.385 | 7.955 | 8.320 | 8.320 | 581,389 |
| 2025-07-21 | 7.500 | 8.090 | 7.490 | 8.030 | 8.030 | 491,118 |
| 2025-07-18 | 7.580 | 7.650 | 7.285 | 7.370 | 7.370 | 521,684 |
| 2025-07-17 | 7.100 | 7.545 | 7.040 | 7.500 | 7.500 | 351,839 |
| 2025-07-16 | 6.990 | 7.210 | 6.840 | 7.180 | 7.180 | 616,134 |
| 2025-07-15 | 6.740 | 6.850 | 6.640 | 6.800 | 6.800 | 953,319 |
| 2025-07-14 | 6.590 | 6.860 | 6.570 | 6.720 | 6.720 | 668,959 |
| 2025-07-11 | 6.580 | 6.620 | 6.410 | 6.590 | 6.590 | 441,583 |
| 2025-07-10 | 6.310 | 6.470 | 6.290 | 6.470 | 6.470 | 356,293 |
| 2025-07-09 | 6.100 | 6.330 | 5.985 | 6.270 | 6.270 | 502,115 |
| 2025-07-08 | 6.230 | 6.280 | 5.940 | 6.070 | 6.070 | 597,117 |
| 2025-07-07 | 6.100 | 6.300 | 6.060 | 6.240 | 6.240 | 491,231 |
| 2025-07-04 | 6.240 | 6.240 | 6.150 | 6.200 | 6.200 | 86,985 |
| 2025-07-03 | 6.040 | 6.380 | 5.975 | 6.180 | 6.180 | 494,432 |
| 2025-07-02 | 5.700 | 6.185 | 5.660 | 6.120 | 6.120 | 748,477 |
| 2025-06-30 | 5.630 | 5.720 | 5.535 | 5.600 | 5.600 | 502,698 |
| 2025-06-27 | 5.370 | 5.600 | 5.370 | 5.570 | 5.570 | 634,127 |
| 2025-06-26 | 5.050 | 5.675 | 5.050 | 5.650 | 5.650 | 916,307 |
| 2025-06-25 | 5.290 | 5.400 | 4.970 | 5.100 | 5.100 | 760,643 |
| 2025-06-24 | 5.430 | 5.460 | 5.300 | 5.340 | 5.340 | 355,140 |
| 2025-06-23 | 5.630 | 5.810 | 5.570 | 5.580 | 5.580 | 487,558 |
| 2025-06-20 | 5.940 | 6.060 | 5.660 | 5.660 | 5.660 | 978,195 |
| 2025-06-19 | 5.900 | 6.015 | 5.895 | 5.920 | 5.920 | 133,921 |
| 2025-06-18 | 5.990 | 6.080 | 5.910 | 5.970 | 5.970 | 280,940 |
| 2025-06-17 | 5.920 | 6.060 | 5.910 | 6.000 | 6.000 | 279,428 |
| 2025-06-16 | 6.070 | 6.110 | 5.870 | 5.900 | 5.900 | 282,678 |
| 2025-06-13 | 6.120 | 6.140 | 5.880 | 6.020 | 6.020 | 677,061 |
| 2025-06-12 | 5.970 | 6.025 | 5.860 | 5.930 | 5.930 | 279,015 |
| 2025-06-11 | 5.950 | 6.060 | 5.870 | 5.900 | 5.900 | 324,426 |
| 2025-06-10 | 6.060 | 6.240 | 5.905 | 5.930 | 5.930 | 461,809 |
| 2025-06-09 | 5.800 | 6.070 | 5.750 | 6.000 | 6.000 | 401,777 |
| 2025-06-06 | 6.050 | 6.070 | 5.680 | 5.750 | 5.750 | 621,753 |
| 2025-06-05 | 6.460 | 6.610 | 5.940 | 6.050 | 6.050 | 948,030 |
| 2025-06-04 | 5.550 | 6.530 | 5.460 | 6.410 | 6.410 | 1,907,457 |
| 2025-06-03 | 5.090 | 5.310 | 5.020 | 5.170 | 5.170 | 426,371 |
| 2025-06-02 | 5.040 | 5.215 | 5.000 | 5.150 | 5.150 | 527,223 |
| 2025-05-30 | 4.890 | 4.980 | 4.800 | 4.930 | 4.930 | 703,527 |
| 2025-05-29 | 4.970 | 5.010 | 4.890 | 4.910 | 4.910 | 222,405 |
| 2025-05-28 | 4.880 | 5.020 | 4.850 | 4.950 | 4.950 | 702,393 |
| 2025-05-27 | 4.890 | 4.910 | 4.705 | 4.870 | 4.870 | 718,089 |
| 2025-05-26 | 4.900 | 5.040 | 4.900 | 5.000 | 5.000 | 143,057 |
| 2025-05-23 | 5.060 | 5.060 | 4.860 | 4.910 | 4.910 | 459,878 |
| 2025-05-22 | 4.970 | 5.120 | 4.970 | 5.010 | 5.010 | 488,404 |
| 2025-05-21 | 5.140 | 5.180 | 4.870 | 4.960 | 4.960 | 652,251 |
| 2025-05-20 | 5.120 | 5.220 | 5.070 | 5.140 | 5.140 | 384,291 |
| 2025-05-16 | 4.830 | 5.070 | 4.820 | 5.030 | 5.030 | 323,004 |
| 2025-05-15 | 4.960 | 4.990 | 4.760 | 4.980 | 4.980 | 543,979 |
| 2025-05-14 | 4.760 | 4.960 | 4.710 | 4.950 | 4.950 | 780,653 |
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.