NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.820 | 5.020 | 4.820 | 4.870 | 4.870 | 490,397 |
| 2025-05-12 | 5.140 | 5.300 | 4.720 | 4.820 | 4.820 | 2,185,379 |
| 2025-05-09 | 5.290 | 5.420 | 5.230 | 5.300 | 5.300 | 600,069 |
| 2025-05-08 | 5.500 | 5.620 | 5.190 | 5.240 | 5.240 | 762,363 |
| 2025-05-07 | 5.680 | 5.900 | 5.270 | 5.410 | 5.410 | 903,308 |
| 2025-05-06 | 5.830 | 5.860 | 5.650 | 5.800 | 5.800 | 400,997 |
| 2025-05-05 | 5.850 | 6.000 | 5.690 | 5.700 | 5.700 | 400,181 |
| 2025-05-02 | 5.810 | 5.880 | 5.645 | 5.690 | 5.690 | 275,906 |
| 2025-05-01 | 5.700 | 5.930 | 5.650 | 5.770 | 5.770 | 349,214 |
| 2025-04-30 | 5.900 | 6.100 | 5.650 | 5.850 | 5.850 | 602,947 |
| 2025-04-29 | 5.950 | 6.040 | 5.810 | 5.990 | 5.990 | 501,451 |
| 2025-04-28 | 6.200 | 6.200 | 5.790 | 6.020 | 6.020 | 548,841 |
| 2025-04-25 | 6.730 | 6.810 | 6.040 | 6.150 | 6.150 | 800,161 |
| 2025-04-24 | 6.600 | 6.940 | 6.400 | 6.890 | 6.890 | 875,896 |
| 2025-04-23 | 5.760 | 6.990 | 5.760 | 6.470 | 6.470 | 1,429,773 |
| 2025-04-22 | 4.650 | 6.310 | 4.580 | 6.000 | 6.000 | 1,599,408 |
| 2025-04-21 | 4.200 | 4.335 | 4.160 | 4.310 | 4.310 | 278,502 |
| 2025-04-17 | 4.120 | 4.220 | 4.010 | 4.120 | 4.120 | 201,315 |
| 2025-04-16 | 4.190 | 4.290 | 4.150 | 4.200 | 4.200 | 269,572 |
| 2025-04-15 | 3.960 | 4.080 | 3.950 | 4.040 | 4.040 | 139,343 |
| 2025-04-14 | 3.850 | 4.160 | 3.850 | 3.940 | 3.940 | 221,244 |
| 2025-04-11 | 3.630 | 4.020 | 3.610 | 3.890 | 3.890 | 489,926 |
| 2025-04-10 | 3.540 | 3.650 | 3.500 | 3.510 | 3.510 | 354,157 |
| 2025-04-09 | 3.340 | 3.580 | 3.220 | 3.550 | 3.550 | 579,609 |
| 2025-04-08 | 3.810 | 3.810 | 3.225 | 3.240 | 3.240 | 500,250 |
| 2025-04-07 | 3.590 | 3.910 | 3.540 | 3.670 | 3.670 | 459,539 |
| 2025-04-04 | 3.990 | 4.020 | 3.640 | 3.710 | 3.710 | 473,371 |
| 2025-04-03 | 3.960 | 4.110 | 3.960 | 3.980 | 3.980 | 283,599 |
| 2025-04-02 | 4.210 | 4.260 | 4.075 | 4.210 | 4.210 | 329,856 |
| 2025-04-01 | 4.250 | 4.460 | 4.100 | 4.250 | 4.250 | 321,874 |
| 2025-03-31 | 4.280 | 4.280 | 4.050 | 4.200 | 4.200 | 280,173 |
| 2025-03-28 | 4.460 | 4.460 | 4.115 | 4.220 | 4.220 | 373,379 |
| 2025-03-27 | 4.420 | 4.480 | 4.345 | 4.420 | 4.420 | 232,276 |
| 2025-03-26 | 4.460 | 4.550 | 4.350 | 4.350 | 4.350 | 242,456 |
| 2025-03-25 | 4.720 | 4.780 | 4.420 | 4.430 | 4.430 | 450,734 |
| 2025-03-24 | 4.860 | 4.930 | 4.640 | 4.650 | 4.650 | 181,055 |
| 2025-03-21 | 4.860 | 4.940 | 4.780 | 4.850 | 4.850 | 428,742 |
| 2025-03-20 | 4.800 | 5.020 | 4.770 | 4.900 | 4.900 | 171,539 |
| 2025-03-19 | 4.690 | 4.890 | 4.660 | 4.870 | 4.870 | 221,682 |
| 2025-03-18 | 4.880 | 4.950 | 4.650 | 4.710 | 4.710 | 327,443 |
| 2025-03-17 | 4.790 | 4.860 | 4.720 | 4.810 | 4.810 | 171,264 |
| 2025-03-14 | 5.080 | 5.100 | 4.785 | 4.820 | 4.820 | 240,126 |
| 2025-03-13 | 4.720 | 5.040 | 4.720 | 5.000 | 5.000 | 296,670 |
| 2025-03-12 | 4.730 | 4.760 | 4.550 | 4.690 | 4.690 | 221,176 |
| 2025-03-11 | 4.800 | 4.900 | 4.715 | 4.720 | 4.720 | 248,144 |
| 2025-03-10 | 5.060 | 5.080 | 4.700 | 4.710 | 4.710 | 238,459 |
| 2025-03-07 | 4.810 | 5.170 | 4.790 | 5.110 | 5.110 | 433,333 |
| 2025-03-06 | 4.690 | 4.830 | 4.690 | 4.810 | 4.810 | 364,727 |
| 2025-03-05 | 4.470 | 4.830 | 4.470 | 4.760 | 4.760 | 395,774 |
| 2025-03-04 | 4.460 | 4.520 | 4.400 | 4.490 | 4.490 | 230,227 |
| 2025-03-03 | 4.460 | 4.500 | 4.350 | 4.410 | 4.410 | 148,748 |
| 2025-02-28 | 4.180 | 4.360 | 4.180 | 4.360 | 4.360 | 223,876 |
| 2025-02-27 | 4.330 | 4.340 | 4.240 | 4.250 | 4.250 | 147,069 |
| 2025-02-26 | 4.260 | 4.380 | 4.230 | 4.360 | 4.360 | 193,884 |
| 2025-02-25 | 4.220 | 4.290 | 4.170 | 4.280 | 4.280 | 183,954 |
| 2025-02-24 | 4.380 | 4.380 | 4.110 | 4.270 | 4.270 | 333,732 |
| 2025-02-21 | 4.560 | 4.580 | 4.300 | 4.330 | 4.330 | 275,854 |
| 2025-02-20 | 4.540 | 4.660 | 4.490 | 4.580 | 4.580 | 254,026 |
| 2025-02-19 | 4.570 | 4.610 | 4.440 | 4.520 | 4.520 | 300,948 |
| 2025-02-18 | 4.480 | 4.590 | 4.470 | 4.570 | 4.570 | 236,366 |
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.