NovaGold Resources Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.340 | 9.390 | 9.130 | 9.190 | 9.190 | 379,135 |
| 2026-10-16 | 9.190 | 9.570 | 9.190 | 9.350 | 9.350 | 546,660 |
| 2026-10-15 | 9.040 | 9.320 | 8.810 | 9.300 | 9.300 | 743,300 |
| 2026-10-14 | 9.110 | 9.200 | 8.720 | 8.860 | 8.860 | 792,700 |
| 2026-10-13 | 9.600 | 9.680 | 9.210 | 9.440 | 9.440 | 631,400 |
| 2026-10-09 | 9.200 | 9.640 | 8.920 | 9.600 | 9.600 | 1,371,100 |
| 2026-10-08 | 9.010 | 9.250 | 8.760 | 8.890 | 8.890 | 1,065,500 |
| 2026-10-07 | 9.100 | 9.160 | 8.830 | 9.060 | 9.060 | 813,100 |
| 2026-10-06 | 9.430 | 9.530 | 9.350 | 9.410 | 9.410 | 560,500 |
| 2026-10-05 | 9.470 | 9.470 | 9.120 | 9.400 | 9.400 | 502,000 |
| 2026-10-02 | 9.370 | 9.530 | 9.230 | 9.350 | 9.350 | 688,977 |
| 2026-10-01 | 9.290 | 9.290 | 9.025 | 9.160 | 9.160 | 549,254 |
| 2026-09-30 | 9.460 | 9.530 | 9.140 | 9.270 | 9.270 | 621,648 |
| 2026-09-29 | 9.540 | 9.540 | 9.185 | 9.310 | 9.310 | 733,628 |
| 2026-09-28 | 9.540 | 9.660 | 9.370 | 9.420 | 9.420 | 696,064 |
| 2026-09-25 | 10.140 | 10.200 | 9.850 | 10.070 | 10.070 | 634,533 |
| 2026-09-24 | 10.100 | 10.140 | 9.795 | 10.090 | 10.090 | 775,868 |
| 2026-09-23 | 10.510 | 10.540 | 10.010 | 10.200 | 10.200 | 1,030,151 |
| 2026-09-22 | 10.360 | 11.020 | 10.290 | 10.920 | 10.920 | 956,521 |
| 2026-09-21 | 10.350 | 10.350 | 10.020 | 10.310 | 10.310 | 756,619 |
| 2026-09-18 | 10.520 | 10.520 | 10.040 | 10.170 | 10.170 | 2,988,449 |
| 2026-09-17 | 10.150 | 10.560 | 9.980 | 10.420 | 10.420 | 1,169,843 |
| 2026-09-16 | 10.310 | 10.320 | 9.530 | 9.760 | 9.760 | 1,419,809 |
| 2026-09-15 | 10.120 | 10.170 | 9.620 | 10.050 | 10.050 | 712,883 |
| 2026-09-14 | 10.050 | 10.300 | 9.820 | 10.100 | 10.100 | 561,530 |
| 2026-09-11 | 10.770 | 11.200 | 10.260 | 10.390 | 10.390 | 680,430 |
| 2026-09-10 | 10.790 | 10.850 | 10.520 | 10.540 | 10.540 | 724,742 |
| 2026-09-09 | 11.120 | 11.410 | 11.120 | 11.210 | 11.210 | 510,163 |
| 2026-09-08 | 11.090 | 11.160 | 10.850 | 10.850 | 10.850 | 585,202 |
| 2026-09-04 | 11.170 | 11.280 | 11.030 | 11.160 | 11.160 | 372,558 |
| 2026-09-03 | 11.860 | 11.890 | 11.300 | 11.500 | 11.500 | 487,918 |
| 2026-09-02 | 11.530 | 11.860 | 11.220 | 11.310 | 11.310 | 560,784 |
| 2026-09-01 | 11.400 | 11.700 | 11.100 | 11.140 | 11.140 | 565,031 |
| 2026-08-31 | 12.090 | 12.170 | 11.780 | 11.920 | 11.920 | 717,712 |
| 2026-08-28 | 12.700 | 12.870 | 12.030 | 12.190 | 12.190 | 654,587 |
| 2026-08-27 | 12.870 | 12.970 | 12.560 | 12.650 | 12.650 | 793,147 |
| 2026-08-26 | 13.230 | 13.680 | 12.880 | 12.890 | 12.890 | 928,613 |
| 2026-08-25 | 12.750 | 13.560 | 12.750 | 13.490 | 13.490 | 950,621 |
| 2026-08-24 | 12.330 | 13.190 | 12.250 | 12.950 | 12.950 | 1,330,353 |
| 2026-08-21 | 12.290 | 12.340 | 11.930 | 12.020 | 12.020 | 507,236 |
| 2026-08-20 | 11.490 | 11.970 | 11.480 | 11.930 | 11.930 | 794,219 |
| 2026-08-19 | 10.870 | 11.700 | 10.870 | 11.670 | 11.670 | 867,320 |
| 2026-08-18 | 10.510 | 10.670 | 10.300 | 10.310 | 10.310 | 292,292 |
| 2026-08-17 | 11.150 | 11.170 | 10.740 | 10.750 | 10.750 | 535,028 |
| 2026-08-14 | 10.930 | 11.290 | 10.900 | 11.010 | 11.010 | 373,149 |
| 2026-08-13 | 10.820 | 10.960 | 10.680 | 10.810 | 10.810 | 684,188 |
| 2026-08-12 | 10.950 | 11.220 | 10.840 | 10.970 | 10.970 | 560,818 |
| 2026-08-11 | 10.720 | 10.880 | 10.540 | 10.680 | 10.680 | 572,498 |
| 2026-08-10 | 10.550 | 10.790 | 10.360 | 10.640 | 10.640 | 648,353 |
| 2026-08-07 | 10.200 | 10.595 | 9.980 | 10.560 | 10.560 | 1,170,086 |
| 2026-08-06 | 9.510 | 9.765 | 9.380 | 9.660 | 9.660 | 515,294 |
| 2026-08-05 | 9.360 | 9.930 | 9.360 | 9.660 | 9.660 | 928,756 |
| 2026-08-04 | 8.650 | 9.050 | 8.650 | 8.880 | 8.880 | 857,107 |
| 2026-07-31 | 8.280 | 8.360 | 8.030 | 8.160 | 8.160 | 705,936 |
| 2026-07-30 | 8.360 | 8.500 | 8.220 | 8.460 | 8.460 | 478,391 |
| 2026-07-29 | 8.140 | 8.480 | 7.960 | 8.120 | 8.120 | 578,948 |
| 2026-07-28 | 8.270 | 8.390 | 7.980 | 8.220 | 8.220 | 445,170 |
| 2026-07-27 | 8.600 | 8.600 | 8.150 | 8.420 | 8.420 | 637,852 |
| 2026-07-24 | 8.510 | 8.580 | 8.270 | 8.360 | 8.360 | 500,140 |
| 2026-07-23 | 8.480 | 8.720 | 8.160 | 8.330 | 8.330 | 771,912 |
Page 1 of 3 · 126 trading daysOlder →
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.