NovaGold Resources (NG)
8.3450
+0.9350 (12.62%)
NYSE· Last Trade: Aug 19th, 3:09 PM EDT
Historical Prices For NovaGold Resources (NG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/18/2026 | 7.60 | 7.70 | 7.41 | 7.41 | 2,794,851 | 7.41 |
| 8/17/2026 | 8.04 | 8.08 | 7.74 | 7.75 | 3,424,182 | 7.75 |
| 8/14/2026 | 7.86 | 8.14 | 7.84 | 7.94 | 3,356,102 | 7.94 |
| 8/13/2026 | 7.80 | 7.86 | 7.66 | 7.76 | 3,574,630 | 7.76 |
| 8/12/2026 | 7.82 | 8.06 | 7.77 | 7.87 | 5,836,324 | 7.87 |
| 8/11/2026 | 7.72 | 7.82 | 7.57 | 7.68 | 3,513,011 | 7.68 |
| 8/10/2026 | 7.57 | 7.75 | 7.42 | 7.64 | 5,165,008 | 7.64 |
| 8/07/2026 | 7.37 | 7.60 | 7.15 | 7.59 | 6,890,382 | 7.59 |
| 8/06/2026 | 6.81 | 6.97 | 6.68 | 6.90 | 5,263,016 | 6.90 |
| 8/05/2026 | 6.65 | 7.09 | 6.61 | 6.89 | 7,593,623 | 6.89 |
| 8/04/2026 | 6.03 | 6.45 | 6.04 | 6.33 | 5,901,462 | 6.33 |
| 8/03/2026 | 5.80 | 6.00 | 5.69 | 5.94 | 2,970,510 | 5.94 |
| 7/31/2026 | 5.89 | 5.97 | 5.70 | 5.83 | 3,801,486 | 5.83 |
| 7/30/2026 | 5.95 | 6.08 | 5.84 | 6.07 | 5,403,953 | 6.07 |
| 7/29/2026 | 5.82 | 6.04 | 5.64 | 5.79 | 4,960,934 | 5.79 |
| 7/28/2026 | 5.85 | 5.96 | 5.66 | 5.82 | 3,719,598 | 5.82 |
| 7/27/2026 | 6.01 | 6.08 | 5.77 | 5.96 | 4,569,148 | 5.96 |
| 7/24/2026 | 6.03 | 6.08 | 5.87 | 5.93 | 5,648,762 | 5.93 |
| 7/23/2026 | 6.06 | 6.20 | 5.79 | 5.92 | 8,142,054 | 5.92 |
| 7/22/2026 | 5.95 | 6.62 | 5.80 | 6.21 | 26,027,772 | 6.21 |
| 7/21/2026 | 5.34 | 5.66 | 5.33 | 5.63 | 2,552,356 | 5.63 |
| 7/20/2026 | 5.19 | 5.32 | 5.12 | 5.22 | 3,144,310 | 5.22 |
| 7/17/2026 | 5.23 | 5.29 | 5.08 | 5.18 | 3,661,135 | 5.18 |
| 7/16/2026 | 5.60 | 5.61 | 5.28 | 5.33 | 3,755,934 | 5.33 |
| 7/15/2026 | 5.91 | 6.01 | 5.65 | 5.70 | 4,190,671 | 5.70 |
| 7/14/2026 | 6.10 | 6.15 | 5.90 | 5.90 | 3,035,256 | 5.90 |
| 7/13/2026 | 5.87 | 5.89 | 5.72 | 5.84 | 2,979,559 | 5.84 |
| 7/10/2026 | 6.07 | 6.11 | 5.93 | 5.97 | 3,961,152 | 5.97 |
| 7/09/2026 | 6.00 | 6.18 | 5.93 | 6.10 | 3,264,919 | 6.10 |
| 7/08/2026 | 5.99 | 6.04 | 5.71 | 5.90 | 6,718,046 | 5.90 |
| 7/07/2026 | 6.45 | 6.50 | 6.01 | 6.10 | 2,892,389 | 6.10 |
| 7/06/2026 | 6.58 | 6.60 | 6.34 | 6.46 | 2,183,148 | 6.46 |
| 7/02/2026 | 6.33 | 6.64 | 6.25 | 6.44 | 4,389,834 | 6.44 |
| 7/01/2026 | 5.95 | 6.30 | 5.93 | 6.07 | 3,374,456 | 6.07 |
| 6/30/2026 | 5.99 | 6.11 | 5.95 | 5.97 | 3,915,816 | 5.97 |
| 6/29/2026 | 6.19 | 6.33 | 5.92 | 6.01 | 5,591,621 | 6.01 |
| 6/26/2026 | 6.21 | 6.46 | 6.13 | 6.36 | 17,814,595 | 6.36 |
| 6/25/2026 | 6.37 | 6.49 | 6.05 | 6.15 | 4,905,836 | 6.15 |
| 6/24/2026 | 6.90 | 7.22 | 6.08 | 6.20 | 5,721,527 | 6.20 |
| 6/23/2026 | 7.26 | 7.56 | 7.19 | 7.22 | 3,147,656 | 7.22 |
| 6/22/2026 | 7.62 | 8.04 | 7.50 | 7.56 | 4,344,602 | 7.56 |
| 6/18/2026 | 8.34 | 8.34 | 7.59 | 7.80 | 4,690,042 | 7.80 |
| 6/17/2026 | 8.32 | 8.80 | 8.07 | 8.10 | 3,848,356 | 8.10 |
| 6/16/2026 | 8.21 | 8.57 | 8.16 | 8.33 | 2,668,248 | 8.33 |
| 6/15/2026 | 8.00 | 8.27 | 7.93 | 8.12 | 4,219,613 | 8.12 |
| 6/12/2026 | 7.18 | 7.53 | 7.07 | 7.44 | 3,220,699 | 7.44 |
| 6/11/2026 | 6.80 | 7.08 | 6.66 | 7.07 | 5,624,666 | 7.07 |
| 6/10/2026 | 6.91 | 7.30 | 6.74 | 6.80 | 3,326,725 | 6.80 |
| 6/09/2026 | 7.37 | 7.42 | 6.88 | 7.18 | 3,323,511 | 7.18 |
| 6/08/2026 | 7.45 | 7.58 | 7.16 | 7.22 | 2,150,546 | 7.22 |
| 6/05/2026 | 8.03 | 8.05 | 7.29 | 7.33 | 6,153,619 | 7.33 |
| 6/04/2026 | 8.24 | 8.45 | 8.15 | 8.19 | 1,803,508 | 8.19 |
| 6/03/2026 | 8.20 | 8.24 | 8.00 | 8.05 | 2,012,150 | 8.05 |
| 6/02/2026 | 8.41 | 8.55 | 8.16 | 8.38 | 1,812,688 | 8.38 |
| 6/01/2026 | 8.42 | 8.47 | 8.04 | 8.33 | 2,531,593 | 8.33 |
| 5/29/2026 | 0.00 | 8.69 | 8.17 | 8.57 | 2,485,669 | 8.57 |
| 5/28/2026 | 8.00 | 8.48 | 7.86 | 8.32 | 1,961,628 | 8.32 |
| 5/27/2026 | 8.02 | 8.21 | 8.00 | 8.06 | 1,779,388 | 8.06 |
| 5/26/2026 | 7.89 | 8.31 | 7.89 | 8.30 | 2,555,310 | 8.30 |
| 5/22/2026 | 7.71 | 7.84 | 7.69 | 7.73 | 2,068,093 | 7.73 |
| 5/21/2026 | 7.74 | 7.94 | 7.70 | 7.76 | 3,569,586 | 7.76 |
| 5/20/2026 | 7.73 | 8.05 | 7.70 | 7.97 | 3,728,857 | 7.97 |
| 5/19/2026 | 7.79 | 7.87 | 7.66 | 7.73 | 3,949,532 | 7.73 |