NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 4.920 | 5.140 | 4.870 | 4.940 | 4.940 | 266,061 |
| 2024-11-15 | 4.920 | 5.050 | 4.670 | 4.780 | 4.780 | 223,661 |
| 2024-11-14 | 4.570 | 5.030 | 4.570 | 4.910 | 4.910 | 421,494 |
| 2024-11-13 | 4.670 | 4.710 | 4.610 | 4.630 | 4.630 | 196,668 |
| 2024-11-12 | 4.570 | 4.740 | 4.530 | 4.590 | 4.590 | 188,566 |
| 2024-11-11 | 4.510 | 4.700 | 4.510 | 4.660 | 4.660 | 293,585 |
| 2024-11-08 | 4.750 | 4.790 | 4.620 | 4.780 | 4.780 | 270,647 |
| 2024-11-07 | 4.750 | 4.840 | 4.660 | 4.780 | 4.780 | 479,216 |
| 2024-11-06 | 4.590 | 4.800 | 4.530 | 4.730 | 4.730 | 693,030 |
| 2024-11-05 | 4.890 | 4.980 | 4.785 | 4.850 | 4.850 | 187,549 |
| 2024-11-04 | 4.840 | 4.890 | 4.750 | 4.890 | 4.890 | 160,164 |
| 2024-11-01 | 4.830 | 4.880 | 4.780 | 4.800 | 4.800 | 164,716 |
| 2024-10-31 | 5.050 | 5.070 | 4.800 | 4.810 | 4.810 | 303,309 |
| 2024-10-30 | 5.240 | 5.240 | 5.080 | 5.150 | 5.150 | 162,675 |
| 2024-10-29 | 5.080 | 5.300 | 5.080 | 5.210 | 5.210 | 221,735 |
| 2024-10-28 | 5.000 | 5.080 | 4.990 | 5.050 | 5.050 | 149,262 |
| 2024-10-25 | 5.110 | 5.170 | 5.010 | 5.010 | 5.010 | 154,629 |
| 2024-10-24 | 5.100 | 5.270 | 4.950 | 5.140 | 5.140 | 320,923 |
| 2024-10-23 | 5.350 | 5.350 | 5.170 | 5.220 | 5.220 | 164,055 |
| 2024-10-22 | 5.350 | 5.440 | 5.325 | 5.420 | 5.420 | 166,430 |
| 2024-10-21 | 5.340 | 5.380 | 5.140 | 5.330 | 5.330 | 230,351 |
| 2024-10-18 | 5.020 | 5.295 | 5.020 | 5.230 | 5.230 | 444,549 |
| 2024-10-17 | 4.930 | 5.020 | 4.860 | 4.980 | 4.980 | 163,308 |
| 2024-10-16 | 5.030 | 5.050 | 4.900 | 4.910 | 4.910 | 134,204 |
| 2024-10-15 | 4.860 | 4.960 | 4.830 | 4.960 | 4.960 | 366,564 |
| 2024-10-11 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 214,142 |
| 2024-10-10 | 4.680 | 4.800 | 4.610 | 4.760 | 4.760 | 302,953 |
| 2024-10-09 | 4.570 | 4.650 | 4.490 | 4.650 | 4.650 | 286,978 |
| 2024-10-08 | 4.540 | 4.630 | 4.500 | 4.610 | 4.610 | 210,864 |
| 2024-10-07 | 4.670 | 4.740 | 4.500 | 4.550 | 4.550 | 464,891 |
| 2024-10-04 | 4.950 | 4.980 | 4.640 | 4.670 | 4.670 | 352,521 |
| 2024-10-03 | 5.470 | 5.470 | 4.900 | 4.930 | 4.930 | 535,836 |
| 2024-10-02 | 5.550 | 5.680 | 5.500 | 5.650 | 5.650 | 172,814 |
| 2024-10-01 | 5.620 | 5.670 | 5.540 | 5.620 | 5.620 | 227,301 |
| 2024-09-30 | 5.600 | 5.640 | 5.420 | 5.570 | 5.570 | 237,505 |
| 2024-09-27 | 5.860 | 5.920 | 5.650 | 5.690 | 5.690 | 194,359 |
| 2024-09-26 | 5.910 | 6.020 | 5.820 | 5.880 | 5.880 | 254,520 |
| 2024-09-25 | 5.850 | 5.910 | 5.800 | 5.850 | 5.850 | 102,682 |
| 2024-09-24 | 5.730 | 5.910 | 5.610 | 5.860 | 5.860 | 159,896 |
| 2024-09-23 | 5.780 | 5.870 | 5.670 | 5.680 | 5.680 | 131,886 |
| 2024-09-20 | 5.850 | 5.970 | 5.730 | 5.750 | 5.750 | 356,915 |
| 2024-09-19 | 5.840 | 5.880 | 5.700 | 5.760 | 5.760 | 156,777 |
| 2024-09-18 | 5.800 | 6.020 | 5.650 | 5.660 | 5.660 | 244,652 |
| 2024-09-17 | 5.850 | 5.920 | 5.760 | 5.770 | 5.770 | 144,757 |
| 2024-09-16 | 6.110 | 6.110 | 5.840 | 5.860 | 5.860 | 187,951 |
| 2024-09-13 | 6.080 | 6.200 | 6.020 | 6.110 | 6.110 | 250,047 |
| 2024-09-12 | 5.530 | 6.030 | 5.530 | 5.970 | 5.970 | 229,109 |
| 2024-09-11 | 5.210 | 5.430 | 5.150 | 5.410 | 5.410 | 108,146 |
| 2024-09-10 | 5.080 | 5.250 | 5.000 | 5.250 | 5.250 | 200,539 |
| 2024-09-09 | 5.060 | 5.140 | 5.000 | 5.060 | 5.060 | 183,641 |
| 2024-09-06 | 5.170 | 5.190 | 4.950 | 5.000 | 5.000 | 201,808 |
| 2024-09-05 | 5.370 | 5.420 | 5.180 | 5.180 | 5.180 | 171,710 |
| 2024-09-04 | 5.330 | 5.490 | 5.260 | 5.260 | 5.260 | 112,729 |
| 2024-09-03 | 5.570 | 5.690 | 5.360 | 5.390 | 5.390 | 270,602 |
| 2024-08-30 | 5.740 | 5.800 | 5.660 | 5.710 | 5.710 | 263,041 |
| 2024-08-29 | 5.630 | 5.815 | 5.610 | 5.760 | 5.760 | 149,575 |
| 2024-08-28 | 5.680 | 5.700 | 5.570 | 5.590 | 5.590 | 219,040 |
| 2024-08-27 | 5.870 | 5.870 | 5.685 | 5.760 | 5.760 | 233,520 |
| 2024-08-26 | 6.040 | 6.115 | 5.890 | 5.940 | 5.940 | 160,196 |
| 2024-08-23 | 5.950 | 6.070 | 5.890 | 5.980 | 5.980 | 223,289 |
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.