NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.790 | 4.810 | 4.470 | 4.470 | 4.470 | 255,363 |
| 2025-02-13 | 4.730 | 4.770 | 4.610 | 4.770 | 4.770 | 223,468 |
| 2025-02-12 | 4.480 | 4.690 | 4.480 | 4.680 | 4.680 | 259,110 |
| 2025-02-11 | 4.610 | 4.690 | 4.490 | 4.500 | 4.500 | 193,000 |
| 2025-02-10 | 4.670 | 4.680 | 4.490 | 4.650 | 4.650 | 337,156 |
| 2025-02-07 | 4.760 | 4.780 | 4.490 | 4.530 | 4.530 | 401,427 |
| 2025-02-06 | 4.590 | 4.840 | 4.520 | 4.750 | 4.750 | 549,797 |
| 2025-02-05 | 4.640 | 4.750 | 4.565 | 4.610 | 4.610 | 402,534 |
| 2025-02-04 | 4.670 | 4.670 | 4.490 | 4.610 | 4.610 | 180,036 |
| 2025-02-03 | 4.520 | 4.770 | 4.520 | 4.640 | 4.640 | 223,104 |
| 2025-01-31 | 4.580 | 4.640 | 4.500 | 4.540 | 4.540 | 262,029 |
| 2025-01-30 | 4.510 | 4.680 | 4.495 | 4.540 | 4.540 | 219,830 |
| 2025-01-29 | 4.410 | 4.520 | 4.350 | 4.430 | 4.430 | 161,526 |
| 2025-01-28 | 4.350 | 4.450 | 4.300 | 4.410 | 4.410 | 154,189 |
| 2025-01-27 | 4.260 | 4.340 | 4.150 | 4.340 | 4.340 | 190,417 |
| 2025-01-24 | 4.540 | 4.660 | 4.160 | 4.310 | 4.310 | 490,616 |
| 2025-01-23 | 4.550 | 4.785 | 4.480 | 4.510 | 4.510 | 497,955 |
| 2025-01-22 | 4.770 | 4.780 | 4.600 | 4.600 | 4.600 | 350,944 |
| 2025-01-21 | 4.770 | 4.800 | 4.685 | 4.740 | 4.740 | 240,477 |
| 2025-01-20 | 4.710 | 4.800 | 4.690 | 4.770 | 4.770 | 71,669 |
| 2025-01-17 | 4.740 | 4.760 | 4.690 | 4.760 | 4.760 | 139,087 |
| 2025-01-16 | 4.800 | 4.840 | 4.670 | 4.760 | 4.760 | 180,312 |
| 2025-01-15 | 4.820 | 4.840 | 4.730 | 4.770 | 4.770 | 133,144 |
| 2025-01-14 | 4.680 | 4.770 | 4.590 | 4.730 | 4.730 | 137,924 |
| 2025-01-13 | 4.930 | 4.940 | 4.670 | 4.670 | 4.670 | 161,594 |
| 2025-01-10 | 4.950 | 5.110 | 4.820 | 5.000 | 5.000 | 147,578 |
| 2025-01-09 | 4.920 | 5.020 | 4.920 | 4.980 | 4.980 | 42,059 |
| 2025-01-08 | 4.820 | 4.895 | 4.790 | 4.880 | 4.880 | 119,460 |
| 2025-01-07 | 4.780 | 4.960 | 4.770 | 4.820 | 4.820 | 217,775 |
| 2025-01-06 | 4.880 | 4.950 | 4.710 | 4.710 | 4.710 | 250,464 |
| 2025-01-03 | 4.910 | 4.970 | 4.850 | 4.930 | 4.930 | 129,068 |
| 2025-01-02 | 4.880 | 5.055 | 4.810 | 4.970 | 4.970 | 189,918 |
| 2024-12-31 | 4.680 | 4.830 | 4.670 | 4.810 | 4.810 | 141,260 |
| 2024-12-30 | 4.800 | 4.800 | 4.570 | 4.690 | 4.690 | 136,052 |
| 2024-12-27 | 4.720 | 4.820 | 4.680 | 4.820 | 4.820 | 110,937 |
| 2024-12-24 | 4.720 | 4.780 | 4.690 | 4.730 | 4.730 | 39,725 |
| 2024-12-23 | 4.740 | 4.860 | 4.660 | 4.690 | 4.690 | 99,443 |
| 2024-12-20 | 4.690 | 4.850 | 4.690 | 4.770 | 4.770 | 334,355 |
| 2024-12-19 | 4.780 | 4.860 | 4.720 | 4.730 | 4.730 | 166,880 |
| 2024-12-18 | 4.790 | 4.860 | 4.720 | 4.780 | 4.780 | 259,173 |
| 2024-12-17 | 4.800 | 4.980 | 4.800 | 4.830 | 4.830 | 137,169 |
| 2024-12-16 | 4.870 | 4.930 | 4.780 | 4.880 | 4.880 | 159,655 |
| 2024-12-13 | 5.000 | 5.010 | 4.830 | 4.870 | 4.870 | 148,309 |
| 2024-12-12 | 5.290 | 5.330 | 5.060 | 5.070 | 5.070 | 181,873 |
| 2024-12-11 | 4.990 | 5.485 | 4.980 | 5.440 | 5.440 | 277,771 |
| 2024-12-10 | 5.000 | 5.040 | 4.920 | 4.980 | 4.980 | 163,680 |
| 2024-12-09 | 4.990 | 5.180 | 4.880 | 4.900 | 4.900 | 348,213 |
| 2024-12-06 | 4.920 | 4.940 | 4.810 | 4.830 | 4.830 | 133,374 |
| 2024-12-05 | 5.090 | 5.140 | 4.890 | 4.920 | 4.920 | 153,416 |
| 2024-12-04 | 5.380 | 5.380 | 5.010 | 5.070 | 5.070 | 154,472 |
| 2024-12-03 | 5.030 | 5.325 | 5.010 | 5.270 | 5.270 | 253,133 |
| 2024-12-02 | 5.110 | 5.140 | 4.980 | 4.990 | 4.990 | 93,563 |
| 2024-11-29 | 5.100 | 5.215 | 5.080 | 5.150 | 5.150 | 137,165 |
| 2024-11-28 | 5.090 | 5.110 | 5.030 | 5.060 | 5.060 | 37,109 |
| 2024-11-27 | 5.070 | 5.155 | 5.020 | 5.050 | 5.050 | 91,275 |
| 2024-11-26 | 4.970 | 5.050 | 4.930 | 5.030 | 5.030 | 170,045 |
| 2024-11-25 | 4.940 | 5.040 | 4.890 | 4.950 | 4.950 | 235,420 |
| 2024-11-21 | 5.070 | 5.100 | 4.900 | 5.050 | 5.050 | 187,874 |
| 2024-11-20 | 5.070 | 5.150 | 4.980 | 5.040 | 5.040 | 152,840 |
| 2024-11-19 | 4.980 | 5.110 | 4.840 | 5.090 | 5.090 | 169,763 |
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.