NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
6.01
+0.04 (0.67%)
Aug 15, 2025, 4:00 PM - Market closed
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.99 | 6.06 | 5.89 | 6.01 | 6.01 | 0.67% | 2,417,467 |
| Aug 14, 2025 | 5.88 | 6.05 | 5.84 | 5.97 | 5.97 | 0.84% | 3,131,084 |
| Aug 13, 2025 | 5.91 | 6.00 | 5.82 | 5.92 | 5.92 | 0.51% | 3,047,275 |
| Aug 12, 2025 | 5.81 | 5.92 | 5.76 | 5.89 | 5.89 | 1.90% | 2,746,362 |
| Aug 11, 2025 | 5.61 | 5.89 | 5.53 | 5.78 | 5.78 | 2.12% | 3,139,912 |
| Aug 8, 2025 | 5.74 | 5.84 | 5.60 | 5.66 | 5.66 | -0.88% | 4,626,203 |
| Aug 7, 2025 | 5.82 | 5.83 | 5.64 | 5.71 | 5.71 | -0.70% | 2,408,349 |
| Aug 6, 2025 | 5.68 | 5.80 | 5.64 | 5.75 | 5.75 | -0.17% | 3,452,023 |
| Aug 5, 2025 | 5.39 | 5.81 | 5.35 | 5.76 | 5.76 | 5.11% | 3,059,225 |
| Aug 4, 2025 | 5.41 | 5.59 | 5.39 | 5.48 | 5.48 | 3.98% | 1,649,937 |
| Aug 1, 2025 | 5.30 | 5.39 | 5.14 | 5.27 | 5.27 | 1.54% | 2,916,262 |
| Jul 31, 2025 | 5.15 | 5.25 | 5.10 | 5.19 | 5.19 | 1.37% | 1,951,533 |
| Jul 30, 2025 | 5.24 | 5.40 | 5.07 | 5.12 | 5.12 | -2.48% | 2,378,698 |
| Jul 29, 2025 | 5.27 | 5.38 | 5.17 | 5.25 | 5.25 | 0.38% | 2,827,733 |
| Jul 28, 2025 | 5.31 | 5.31 | 5.15 | 5.23 | 5.23 | -2.43% | 1,649,843 |
| Jul 25, 2025 | 5.60 | 5.60 | 5.29 | 5.36 | 5.36 | -4.29% | 3,375,981 |
| Jul 24, 2025 | 5.79 | 5.79 | 5.56 | 5.60 | 5.60 | -3.11% | 2,693,287 |
| Jul 23, 2025 | 6.09 | 6.16 | 5.76 | 5.78 | 5.78 | -5.40% | 3,462,371 |
| Jul 22, 2025 | 5.88 | 6.16 | 5.82 | 6.11 | 6.11 | 4.44% | 5,146,371 |
| Jul 21, 2025 | 5.50 | 5.91 | 5.43 | 5.85 | 5.85 | 8.53% | 4,299,108 |
| Jul 18, 2025 | 5.53 | 5.59 | 5.30 | 5.39 | 5.39 | -1.46% | 3,585,373 |
| Jul 17, 2025 | 5.18 | 5.49 | 5.12 | 5.47 | 5.47 | 4.59% | 2,455,106 |
| Jul 16, 2025 | 5.03 | 5.27 | 4.99 | 5.23 | 5.23 | 5.66% | 3,139,306 |
| Jul 15, 2025 | 4.96 | 5.01 | 4.84 | 4.95 | 4.95 | 0.81% | 2,021,777 |
| Jul 14, 2025 | 4.85 | 5.01 | 4.80 | 4.91 | 4.91 | 2.29% | 2,768,155 |
| Jul 11, 2025 | 4.80 | 4.85 | 4.68 | 4.80 | 4.80 | 1.69% | 2,269,963 |
| Jul 10, 2025 | 4.63 | 4.74 | 4.59 | 4.72 | 4.72 | 2.83% | 2,106,846 |
| Jul 9, 2025 | 4.48 | 4.63 | 4.37 | 4.59 | 4.59 | 3.38% | 3,355,059 |
| Jul 8, 2025 | 4.56 | 4.59 | 4.34 | 4.44 | 4.44 | -2.42% | 3,350,803 |
| Jul 7, 2025 | 4.45 | 4.61 | 4.44 | 4.55 | 4.55 | 0.66% | 4,354,596 |
| Jul 3, 2025 | 4.50 | 4.71 | 4.40 | 4.52 | 4.52 | 0.89% | 3,770,064 |
| Jul 2, 2025 | 4.16 | 4.56 | 4.15 | 4.48 | 4.48 | 7.95% | 7,164,718 |
| Jul 1, 2025 | 4.13 | 4.25 | 4.07 | 4.15 | 4.15 | 1.47% | 3,865,391 |
| Jun 30, 2025 | 4.07 | 4.18 | 4.05 | 4.09 | 4.09 | 0.25% | 3,149,119 |
| Jun 27, 2025 | 3.95 | 4.11 | 3.95 | 4.08 | 4.08 | -1.69% | 10,145,304 |
| Jun 26, 2025 | 3.71 | 4.17 | 3.71 | 4.15 | 4.15 | 12.16% | 6,616,295 |
| Jun 25, 2025 | 3.90 | 3.94 | 3.61 | 3.70 | 3.70 | -5.13% | 5,504,404 |
| Jun 24, 2025 | 3.96 | 3.99 | 3.86 | 3.90 | 3.90 | -4.41% | 3,567,809 |
| Jun 23, 2025 | 4.11 | 4.23 | 4.05 | 4.08 | 4.08 | -1.45% | 3,386,400 |
| Jun 20, 2025 | 4.35 | 4.42 | 4.12 | 4.14 | 4.14 | -5.05% | 3,743,276 |
| Jun 18, 2025 | 4.41 | 4.46 | 4.31 | 4.36 | 4.36 | -0.68% | 2,528,868 |
| Jun 17, 2025 | 4.36 | 4.45 | 4.36 | 4.39 | 4.39 | 0.92% | 3,185,932 |
| Jun 16, 2025 | 4.52 | 4.52 | 4.32 | 4.35 | 4.35 | -1.81% | 2,921,084 |
| Jun 13, 2025 | 4.52 | 4.58 | 4.33 | 4.43 | 4.43 | 2.07% | 3,886,329 |
| Jun 12, 2025 | 4.39 | 4.43 | 4.30 | 4.34 | 4.34 | 0.70% | 2,797,999 |
| Jun 11, 2025 | 4.32 | 4.45 | 4.27 | 4.31 | 4.31 | -0.23% | 3,033,480 |
| Jun 10, 2025 | 4.40 | 4.56 | 4.31 | 4.32 | 4.32 | -1.37% | 3,787,503 |
| Jun 9, 2025 | 4.22 | 4.44 | 4.20 | 4.38 | 4.38 | 4.04% | 4,425,175 |
| Jun 6, 2025 | 4.39 | 4.46 | 4.14 | 4.21 | 4.21 | -4.54% | 5,390,678 |
| Jun 5, 2025 | 4.66 | 4.85 | 4.35 | 4.41 | 4.41 | -5.97% | 6,774,130 |