NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
4.080
-0.070 (-1.69%)
Jun 27, 2025, 4:00 PM - Market closed
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 4.08 | 4.77 | 3.96 | 4.69 | 4.69 | 24.40% | 16,316,831 |
| Jun 3, 2025 | 3.69 | 3.88 | 3.64 | 3.77 | 3.77 | 0.53% | 5,501,877 |
| Jun 2, 2025 | 3.66 | 3.80 | 3.66 | 3.75 | 3.75 | 4.75% | 5,928,985 |
| May 30, 2025 | 3.51 | 3.64 | 3.49 | 3.58 | 3.58 | 0.85% | 4,288,466 |
| May 29, 2025 | 3.63 | 3.66 | 3.53 | 3.55 | 3.55 | -0.84% | 3,048,010 |
| May 28, 2025 | 3.51 | 3.64 | 3.51 | 3.58 | 3.58 | 1.42% | 3,526,515 |
| May 27, 2025 | 3.55 | 3.57 | 3.42 | 3.53 | 3.53 | -1.40% | 4,934,213 |
| May 23, 2025 | 3.64 | 3.67 | 3.53 | 3.58 | 3.58 | -0.56% | 4,006,696 |
| May 22, 2025 | 3.53 | 3.70 | 3.53 | 3.60 | 3.60 | 0.28% | 3,824,827 |
| May 21, 2025 | 3.68 | 3.75 | 3.51 | 3.59 | 3.59 | -2.97% | 6,704,916 |
| May 20, 2025 | 3.66 | 3.76 | 3.64 | 3.70 | 3.70 | 1.65% | 3,006,500 |
| May 19, 2025 | 3.64 | 3.70 | 3.54 | 3.64 | 3.64 | 1.11% | 2,462,434 |
| May 16, 2025 | 3.45 | 3.63 | 3.45 | 3.60 | 3.60 | 1.41% | 5,919,450 |
| May 15, 2025 | 3.57 | 3.61 | 3.40 | 3.55 | 3.55 | 1.43% | 4,592,242 |
| May 14, 2025 | 3.46 | 3.55 | 3.37 | 3.50 | 3.50 | - | 5,408,632 |
| May 13, 2025 | 3.48 | 3.60 | 3.48 | 3.50 | 3.50 | 1.16% | 3,678,534 |
| May 12, 2025 | 3.67 | 3.78 | 3.37 | 3.46 | 3.46 | -8.47% | 11,641,440 |
| May 9, 2025 | 3.80 | 3.89 | 3.75 | 3.78 | 3.78 | 0.53% | 6,188,134 |
| May 8, 2025 | 4.00 | 4.05 | 3.72 | 3.76 | 3.76 | -3.84% | 18,871,428 |
| May 7, 2025 | 4.10 | 4.29 | 3.82 | 3.91 | 3.91 | -7.13% | 10,263,821 |
| May 6, 2025 | 4.23 | 4.27 | 4.10 | 4.21 | 4.21 | 2.18% | 3,162,000 |
| May 5, 2025 | 4.21 | 4.35 | 4.12 | 4.12 | 4.12 | 0.24% | 3,289,728 |
| May 2, 2025 | 4.24 | 4.27 | 4.10 | 4.11 | 4.11 | -1.67% | 2,942,356 |
| May 1, 2025 | 4.10 | 4.30 | 4.09 | 4.18 | 4.18 | -1.18% | 4,094,890 |
| Apr 30, 2025 | 4.29 | 4.42 | 4.08 | 4.23 | 4.23 | -2.31% | 4,500,452 |
| Apr 29, 2025 | 4.26 | 4.38 | 4.19 | 4.33 | 4.33 | -0.46% | 4,062,774 |
| Apr 28, 2025 | 4.49 | 4.49 | 4.18 | 4.35 | 4.35 | -2.03% | 4,374,768 |
| Apr 25, 2025 | 4.90 | 4.91 | 4.35 | 4.44 | 4.44 | -10.84% | 6,533,591 |
| Apr 24, 2025 | 4.79 | 5.06 | 4.61 | 4.98 | 4.98 | 6.64% | 6,446,497 |
| Apr 23, 2025 | 4.21 | 5.06 | 4.15 | 4.67 | 4.67 | 7.36% | 10,595,430 |
| Apr 22, 2025 | 3.40 | 4.57 | 3.30 | 4.35 | 4.35 | 39.87% | 25,070,441 |
| Apr 21, 2025 | 3.06 | 3.14 | 3.01 | 3.11 | 3.11 | 4.36% | 2,817,558 |
| Apr 17, 2025 | 2.96 | 3.05 | 2.89 | 2.98 | 2.98 | -1.00% | 2,265,130 |
| Apr 16, 2025 | 3.03 | 3.10 | 2.92 | 3.01 | 3.01 | 4.51% | 3,312,523 |