NovaGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.03	14.08	13.49	13.59	13.59	-2.30%	339,167
Dec 4, 2025	13.69	13.97	13.69	13.91	13.91	0.58%	241,913
Dec 3, 2025	14.01	14.01	13.65	13.83	13.83	-0.36%	236,993
Dec 2, 2025	14.07	14.38	13.75	13.88	13.88	-2.46%	339,980
Dec 1, 2025	14.40	14.64	14.20	14.23	14.23	-0.35%	451,892
Nov 28, 2025	13.78	14.33	13.65	14.28	14.28	4.69%	379,408
Nov 27, 2025	13.47	13.70	13.37	13.64	13.64	1.11%	97,691
Nov 26, 2025	13.16	13.49	13.01	13.49	13.49	3.61%	416,691
Nov 25, 2025	12.84	13.13	12.23	13.02	13.02	5.85%	826,282
Nov 24, 2025	11.64	12.30	11.63	12.30	12.30	6.13%	1,168,721
Nov 21, 2025	11.50	11.85	11.32	11.59	11.59	-0.43%	557,984
Nov 20, 2025	12.67	12.76	11.62	11.64	11.64	-7.47%	670,871
Nov 19, 2025	12.48	13.03	12.30	12.58	12.58	2.95%	645,157
Nov 18, 2025	12.05	12.37	11.86	12.22	12.22	2.09%	408,773
Nov 17, 2025	12.13	12.41	11.79	11.97	11.97	-1.24%	488,920
Nov 14, 2025	11.54	12.24	11.48	12.12	12.12	-	342,187
Nov 13, 2025	12.31	12.31	11.91	12.12	12.12	-0.82%	386,707
Nov 12, 2025	11.87	12.48	11.70	12.22	12.22	3.74%	526,833
Nov 11, 2025	12.16	12.16	11.70	11.78	11.78	-2.00%	298,739
Nov 10, 2025	11.97	12.23	11.87	12.02	12.02	4.52%	415,170
Nov 7, 2025	11.02	11.67	10.95	11.50	11.50	3.98%	443,720
Nov 6, 2025	11.29	11.67	11.05	11.06	11.06	-0.81%	371,797
Nov 5, 2025	11.14	11.24	10.91	11.15	11.15	2.48%	406,684
Nov 4, 2025	11.26	11.35	10.84	10.88	10.88	-4.65%	690,220
Nov 3, 2025	11.63	11.78	11.24	11.41	11.41	-1.81%	459,947
Oct 31, 2025	11.62	11.68	11.04	11.62	11.62	-0.26%	638,411
Oct 30, 2025	11.31	11.65	11.14	11.65	11.65	3.19%	496,906
Oct 29, 2025	11.72	11.72	11.07	11.29	11.29	-0.62%	713,219
Oct 28, 2025	11.03	11.50	10.89	11.36	11.36	-0.35%	532,043
Oct 27, 2025	11.49	11.61	11.02	11.40	11.40	-4.12%	521,351
Oct 24, 2025	11.71	12.00	11.71	11.89	11.89	-0.25%	658,500
Oct 23, 2025	12.38	12.44	11.86	11.92	11.92	-1.65%	576,058
Oct 22, 2025	11.73	12.28	11.65	12.12	12.12	-1.06%	1,625,250
Oct 21, 2025	13.04	13.20	12.21	12.25	12.25	-13.12%	1,808,401
Oct 20, 2025	13.68	14.18	13.47	14.10	14.10	5.70%	584,971
Oct 17, 2025	14.04	14.34	13.15	13.34	13.34	-8.82%	823,047
Oct 16, 2025	14.91	15.10	14.55	14.63	14.63	-0.68%	1,018,395
Oct 15, 2025	14.02	15.30	14.00	14.73	14.73	8.23%	2,206,333
Oct 14, 2025	13.85	14.23	13.45	13.61	13.61	0.22%	1,595,812
Oct 10, 2025	13.67	13.99	13.47	13.58	13.58	-0.66%	841,271
Oct 9, 2025	14.44	14.47	13.57	13.67	13.67	-4.67%	902,669
Oct 8, 2025	14.36	14.55	14.05	14.34	14.34	2.36%	1,056,947
Oct 7, 2025	13.53	14.18	13.38	14.01	14.01	4.24%	1,277,837
Oct 6, 2025	14.16	14.42	13.44	13.44	13.44	-3.66%	1,039,922
Oct 3, 2025	13.69	14.49	13.69	13.95	13.95	3.41%	1,089,244
Oct 2, 2025	14.23	14.54	13.05	13.49	13.49	-4.66%	1,832,779
Oct 1, 2025	11.79	14.16	11.52	14.15	14.15	15.04%	2,152,725
Sep 30, 2025	11.76	12.57	11.76	12.30	12.30	4.06%	933,877
Sep 29, 2025	11.91	11.94	11.63	11.82	11.82	2.34%	697,107
Sep 26, 2025	11.15	11.60	11.14	11.55	11.55	3.96%	489,557