NovaGold Resources Inc. (TSX:NG)
Canada
· Delayed Price · Currency is CAD 8.31
+0.04 (0.48%)
Aug 15, 2025, 4:00 PM EDT
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.26 | 8.36 | 8.13 | 8.31 | 8.31 | 0.48% | 307,481 |
| Aug 14, 2025 | 8.09 | 8.35 | 8.08 | 8.27 | 8.27 | 1.22% | 343,149 |
| Aug 13, 2025 | 8.20 | 8.27 | 8.02 | 8.17 | 8.17 | 0.62% | 387,500 |
| Aug 12, 2025 | 7.94 | 8.15 | 7.94 | 8.12 | 8.12 | 2.01% | 260,445 |
| Aug 11, 2025 | 7.62 | 8.11 | 7.62 | 7.96 | 7.96 | 2.18% | 438,708 |
| Aug 8, 2025 | 8.00 | 8.03 | 7.71 | 7.79 | 7.79 | -1.02% | 607,700 |
| Aug 7, 2025 | 8.01 | 8.01 | 7.76 | 7.87 | 7.87 | -0.76% | 298,300 |
| Aug 6, 2025 | 7.78 | 7.97 | 7.76 | 7.93 | 7.93 | -0.25% | 501,400 |
| Aug 5, 2025 | 7.44 | 8.01 | 7.43 | 7.95 | 7.95 | 9.20% | 699,800 |
| Aug 1, 2025 | 7.31 | 7.42 | 7.10 | 7.28 | 7.28 | 1.53% | 474,700 |
| Jul 31, 2025 | 7.10 | 7.26 | 7.05 | 7.17 | 7.17 | 0.84% | 428,900 |
| Jul 30, 2025 | 7.16 | 7.46 | 7.03 | 7.11 | 7.11 | -1.52% | 506,600 |
| Jul 29, 2025 | 7.39 | 7.39 | 7.11 | 7.22 | 7.22 | 0.56% | 445,445 |
| Jul 28, 2025 | 7.28 | 7.31 | 7.07 | 7.18 | 7.18 | -2.58% | 316,200 |
| Jul 25, 2025 | 7.58 | 7.70 | 7.27 | 7.37 | 7.37 | -3.28% | 510,324 |
| Jul 24, 2025 | 7.81 | 7.84 | 7.59 | 7.62 | 7.62 | -3.05% | 406,000 |
| Jul 23, 2025 | 8.24 | 8.39 | 7.85 | 7.86 | 7.86 | -5.53% | 683,100 |
| Jul 22, 2025 | 8.08 | 8.39 | 7.96 | 8.32 | 8.32 | 3.61% | 581,400 |
| Jul 21, 2025 | 7.50 | 8.09 | 7.49 | 8.03 | 8.03 | 8.96% | 491,118 |
| Jul 18, 2025 | 7.58 | 7.65 | 7.29 | 7.37 | 7.37 | -1.73% | 521,700 |
| Jul 17, 2025 | 7.10 | 7.55 | 7.04 | 7.50 | 7.50 | 4.46% | 351,839 |
| Jul 16, 2025 | 6.99 | 7.21 | 6.84 | 7.18 | 7.18 | 5.59% | 616,134 |
| Jul 15, 2025 | 6.74 | 6.85 | 6.64 | 6.80 | 6.80 | 1.19% | 953,319 |
| Jul 14, 2025 | 6.59 | 6.86 | 6.57 | 6.72 | 6.72 | 1.97% | 669,059 |
| Jul 11, 2025 | 6.58 | 6.62 | 6.41 | 6.59 | 6.59 | 1.85% | 441,600 |
| Jul 10, 2025 | 6.31 | 6.47 | 6.29 | 6.47 | 6.47 | 3.19% | 356,300 |
| Jul 9, 2025 | 6.10 | 6.33 | 5.99 | 6.27 | 6.27 | 3.29% | 502,115 |
| Jul 8, 2025 | 6.23 | 6.28 | 5.94 | 6.07 | 6.07 | -2.72% | 597,117 |
| Jul 7, 2025 | 6.10 | 6.30 | 6.06 | 6.24 | 6.24 | 0.65% | 491,231 |
| Jul 4, 2025 | 6.24 | 6.24 | 6.15 | 6.20 | 6.20 | 0.32% | 87,000 |
| Jul 3, 2025 | 6.04 | 6.38 | 5.98 | 6.18 | 6.18 | 0.98% | 494,432 |
| Jul 2, 2025 | 5.70 | 6.19 | 5.66 | 6.12 | 6.12 | 9.29% | 748,500 |
| Jun 30, 2025 | 5.63 | 5.72 | 5.54 | 5.60 | 5.60 | 0.54% | 502,700 |
| Jun 27, 2025 | 5.37 | 5.60 | 5.37 | 5.57 | 5.57 | -1.42% | 634,127 |
| Jun 26, 2025 | 5.05 | 5.68 | 5.05 | 5.65 | 5.65 | 10.78% | 916,307 |
| Jun 25, 2025 | 5.29 | 5.40 | 4.97 | 5.10 | 5.10 | -4.49% | 760,643 |
| Jun 24, 2025 | 5.43 | 5.46 | 5.30 | 5.34 | 5.34 | -4.30% | 355,346 |
| Jun 23, 2025 | 5.63 | 5.81 | 5.57 | 5.58 | 5.58 | -1.41% | 487,600 |
| Jun 20, 2025 | 5.94 | 6.06 | 5.66 | 5.66 | 5.66 | -4.39% | 978,200 |
| Jun 19, 2025 | 5.90 | 6.02 | 5.90 | 5.92 | 5.92 | -0.84% | 133,921 |
| Jun 18, 2025 | 5.99 | 6.08 | 5.91 | 5.97 | 5.97 | -0.50% | 280,940 |
| Jun 17, 2025 | 5.92 | 6.06 | 5.91 | 6.00 | 6.00 | 1.69% | 279,428 |
| Jun 16, 2025 | 6.07 | 6.11 | 5.87 | 5.90 | 5.90 | -1.99% | 282,700 |
| Jun 13, 2025 | 6.12 | 6.14 | 5.88 | 6.02 | 6.02 | 1.52% | 677,100 |
| Jun 12, 2025 | 5.97 | 6.03 | 5.86 | 5.93 | 5.93 | 0.51% | 279,015 |
| Jun 11, 2025 | 5.95 | 6.06 | 5.87 | 5.90 | 5.90 | -0.51% | 324,426 |
| Jun 10, 2025 | 6.06 | 6.24 | 5.91 | 5.93 | 5.93 | -1.17% | 461,809 |
| Jun 9, 2025 | 5.80 | 6.07 | 5.75 | 6.00 | 6.00 | 4.35% | 401,800 |
| Jun 6, 2025 | 6.05 | 6.07 | 5.68 | 5.75 | 5.75 | -4.96% | 621,800 |
| Jun 5, 2025 | 6.46 | 6.61 | 5.94 | 6.05 | 6.05 | -5.62% | 948,030 |