Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NovaGold Resources (TSX: NG )

5.390 -0.190 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 18.56 19.17 18.56 18.94 842,418 -0.14(-0.73%)
Jul 28, 2006 18.95 19.15 18.64 19.08 583,925 +0.04(+0.21%)
Jul 27, 2006 18.99 19.20 18.49 19.04 886,386 +0.26(+1.38%)
Jul 26, 2006 18.36 18.95 18.35 18.78 837,830 +0.31(+1.68%)
Jul 25, 2006 17.69 18.56 17.68 18.47 3,070,984 +0.78(+4.41%)
Jul 24, 2006 17.01 17.88 17.01 17.69 7,678,118 +4.40(+33.11%)
Jul 21, 2006 13.30 13.47 13.11 13.29 212,764 +0.02(+0.15%)
Jul 20, 2006 13.54 13.80 13.23 13.27 203,068 -0.45(-3.28%)
Jul 19, 2006 13.50 14.06 13.41 13.72 253,152 +0.22(+1.63%)
Jul 18, 2006 13.60 13.60 13.23 13.50 218,890 +0.02(+0.15%)
Jul 17, 2006 13.70 13.85 13.48 13.48 153,642 -0.38(-2.74%)
Jul 14, 2006 13.93 14.39 13.74 13.86 182,700 +0.01(+0.07%)
Jul 13, 2006 14.65 14.65 13.77 13.85 251,845 -0.65(-4.48%)
Jul 12, 2006 14.45 14.75 14.24 14.50 300,202 +0.30(+2.11%)
Jul 11, 2006 14.00 14.45 13.96 14.20 344,234 +0.32(+2.31%)
Jul 10, 2006 14.04 14.05 13.65 13.88 533,617 -0.19(-1.35%)
Jul 07, 2006 14.74 14.75 14.05 14.07 183,755 -0.68(-4.61%)
Jul 06, 2006 14.65 14.84 14.39 14.75 192,578 +0.13(+0.89%)
Jul 05, 2006 15.00 15.15 14.54 14.62 149,443 +0.31(+2.17%)
Jul 03, 2006 14.31 14.31 14.31 14.31 0 +0.00(+0.00%)
Jun 30, 2006 14.25 14.59 14.20 14.31 299,486 +0.15(+1.06%)
Jun 29, 2006 14.16 14.16 14.16 14.16 0 +0.48(+3.51%)
Jun 28, 2006 14.00 14.00 13.38 13.68 244,254 -0.17(-1.23%)
Jun 27, 2006 14.30 14.45 13.67 13.85 269,169 -0.43(-3.01%)
Jun 23, 2006 13.19 14.30 13.19 14.28 293,473 +0.77(+5.70%)
Jun 22, 2006 13.33 13.90 13.33 13.51 424,077 +0.20(+1.50%)
Jun 21, 2006 12.74 13.41 12.74 13.31 185,103 +0.57(+4.47%)
Jun 20, 2006 12.50 12.78 12.31 12.74 305,730 +0.34(+2.74%)
Jun 19, 2006 12.99 12.99 12.28 12.40 270,951 -0.55(-4.25%)
Jun 16, 2006 13.40 13.40 12.87 12.95 300,023 -0.24(-1.82%)
Jun 15, 2006 12.85 13.50 12.53 13.19 351,238 +0.89(+7.24%)
Jun 14, 2006 11.65 12.44 11.65 12.30 371,621 +0.48(+4.06%)
Jun 13, 2006 12.02 12.14 11.62 11.82 933,803 -0.38(-3.11%)
Jun 12, 2006 12.90 12.92 12.20 12.20 365,032 -0.60(-4.69%)
Jun 09, 2006 12.81 13.26 12.64 12.80 515,585 -0.36(-2.74%)
Jun 08, 2006 13.05 13.37 12.76 13.16 465,432 -0.19(-1.42%)
Jun 07, 2006 13.11 13.94 13.00 13.35 538,742 +0.08(+0.60%)
Jun 06, 2006 13.64 13.70 13.11 13.27 745,783 -0.46(-3.35%)
Jun 05, 2006 14.30 14.50 13.73 13.73 180,180 -0.55(-3.85%)
Jun 02, 2006 14.05 14.28 14.05 14.28 270,742 +0.10(+0.71%)
Jun 01, 2006 13.76 14.18 13.50 14.18 356,454 +0.18(+1.29%)
May 31, 2006 14.50 14.50 13.75 14.00 339,381 +0.10(+0.72%)
May 30, 2006 15.51 15.51 13.88 13.90 448,248 -0.31(-2.18%)
May 26, 2006 14.01 14.30 13.74 14.21 203,884 +0.47(+3.42%)
May 25, 2006 14.30 14.30 13.74 13.74 152,301 -0.21(-1.51%)
May 24, 2006 14.38 14.46 13.45 13.95 370,323 -0.71(-4.84%)
May 23, 2006 14.14 15.06 14.14 14.66 222,668 +0.75(+5.39%)
May 22, 2006 13.91 13.91 13.91 13.91 0 +0.00(+0.00%)
May 19, 2006 13.50 14.32 13.27 13.91 404,920 -0.11(-0.78%)
May 18, 2006 14.10 14.33 13.75 14.02 447,792 +0.02(+0.14%)
May 17, 2006 15.00 15.00 13.91 14.00 349,804 -0.30(-2.10%)
May 16, 2006 14.65 14.99 14.30 14.30 306,589 -0.08(-0.56%)
May 15, 2006 14.52 15.14 14.34 14.38 513,494 -1.71(-10.63%)
May 12, 2006 16.28 16.74 15.63 16.09 303,569 -0.54(-3.25%)
May 11, 2006 17.60 18.02 16.52 16.63 338,416 -0.66(-3.82%)
May 10, 2006 17.60 17.60 17.23 17.29 204,905 -0.21(-1.20%)
May 09, 2006 16.92 17.62 16.92 17.50 280,783 +0.58(+3.43%)
May 08, 2006 16.90 17.00 16.40 16.92 310,063 -0.38(-2.20%)
May 05, 2006 17.50 17.59 17.03 17.30 161,214 -0.05(-0.29%)
May 04, 2006 17.50 17.70 17.31 17.35 198,136 -0.15(-0.86%)
May 03, 2006 18.31 18.48 17.27 17.50 400,464 -0.88(-4.79%)
May 02, 2006 18.40 18.40 17.52 18.38 359,513 +0.28(+1.55%)
May 01, 2006 18.00 18.21 17.98 18.10 149,699 +0.21(+1.17%)
Apr 28, 2006 17.89 17.89 17.89 17.89 0 +1.01(+5.98%)
Apr 27, 2006 17.34 17.70 16.80 16.88 213,502 -0.87(-4.90%)
Apr 26, 2006 17.90 17.92 17.67 17.75 128,914 +0.03(+0.17%)
Apr 25, 2006 17.91 18.17 17.56 17.72 159,414 -0.09(-0.51%)
Apr 24, 2006 17.61 17.94 17.57 17.81 170,600 -0.03(-0.17%)
Apr 21, 2006 17.69 18.13 17.51 17.84 279,892 +0.53(+3.06%)
Apr 20, 2006 18.01 18.01 17.19 17.31 417,109 -0.73(-4.05%)
Apr 19, 2006 18.15 18.25 17.57 18.04 293,857 -0.16(-0.88%)
Apr 18, 2006 18.12 18.20 17.90 18.20 295,894 +0.42(+2.36%)
Apr 17, 2006 17.81 18.07 17.69 17.78 201,675 +0.16(+0.91%)
Apr 13, 2006 16.94 17.62 16.71 17.62 185,483 +0.62(+3.65%)
Apr 12, 2006 17.00 17.27 16.76 17.00 181,231 +0.13(+0.77%)
Apr 11, 2006 17.28 17.70 16.60 16.87 265,825 -0.48(-2.77%)
Apr 10, 2006 18.01 18.29 17.30 17.35 208,170 -0.30(-1.70%)
Apr 07, 2006 18.40 18.40 17.62 17.65 230,433 -0.77(-4.18%)
Apr 06, 2006 19.09 19.09 18.21 18.42 214,176 -0.42(-2.23%)
Apr 05, 2006 18.52 18.91 18.31 18.84 249,863 +0.43(+2.34%)
Apr 04, 2006 18.50 18.77 18.06 18.41 307,763 -0.10(-0.54%)
Apr 03, 2006 18.54 18.92 17.81 18.51 565,300 +0.70(+3.93%)
Mar 31, 2006 17.80 18.00 17.48 17.81 306,787 -0.13(-0.72%)
Mar 30, 2006 17.11 18.15 17.11 17.94 625,755 +1.08(+6.41%)
Mar 29, 2006 16.30 16.88 16.25 16.86 241,446 +0.62(+3.82%)
Mar 28, 2006 16.51 16.51 15.92 16.24 162,631 +0.13(+0.81%)
Mar 27, 2006 15.75 16.65 15.75 16.11 315,758 +0.45(+2.87%)
Mar 24, 2006 15.16 15.84 15.16 15.66 286,087 +0.53(+3.50%)
Mar 21, 2006 15.35 15.39 14.95 15.13 160,691 -0.27(-1.75%)
Mar 20, 2006 15.85 16.27 15.35 15.40 273,994 -0.60(-3.75%)
Mar 17, 2006 15.20 16.00 15.14 16.00 567,822 +0.70(+4.58%)
Mar 16, 2006 15.30 15.54 14.95 15.30 373,563 +0.05(+0.33%)
Mar 15, 2006 14.95 15.27 14.95 15.25 461,426 +0.41(+2.76%)
Mar 14, 2006 14.40 14.93 14.31 14.84 251,753 +0.50(+3.49%)
Mar 13, 2006 14.29 14.53 14.05 14.34 181,454 +0.33(+2.36%)
Mar 10, 2006 13.90 14.32 13.67 14.01 627,512 -0.05(-0.36%)
Mar 09, 2006 14.46 14.74 13.93 14.06 353,538 -0.20(-1.40%)
Mar 08, 2006 14.40 14.51 14.06 14.26 479,483 -0.43(-2.93%)
Mar 07, 2006 15.10 15.25 14.55 14.69 486,380 -0.54(-3.55%)
Mar 06, 2006 15.50 15.84 15.23 15.23 278,500 -0.52(-3.30%)
Mar 03, 2006 15.55 16.00 15.10 15.75 358,526 +0.20(+1.29%)
Mar 02, 2006 14.30 15.69 14.26 15.55 389,798 +1.37(+9.66%)
Mar 01, 2006 14.02 14.25 14.00 14.18 290,139 +0.19(+1.36%)
Feb 28, 2006 14.40 14.43 13.87 13.99 187,161 -0.21(-1.48%)
Feb 27, 2006 14.67 14.67 14.16 14.20 126,730 -0.47(-3.20%)
Feb 24, 2006 14.58 14.70 14.28 14.67 382,975 +0.52(+3.67%)
Feb 23, 2006 14.30 14.64 14.15 14.15 274,050 -0.12(-0.84%)
Feb 22, 2006 14.00 14.50 13.90 14.27 699,364 +0.32(+2.29%)
Feb 21, 2006 14.35 14.35 13.77 13.95 210,055 +0.20(+1.45%)
Feb 17, 2006 13.85 14.03 13.75 13.75 176,553 +0.08(+0.59%)
Feb 15, 2006 13.13 13.74 13.13 13.67 326,398 +0.12(+0.89%)
Feb 14, 2006 13.48 13.56 13.28 13.55 242,216 +0.24(+1.80%)
Feb 13, 2006 13.40 13.60 12.85 13.31 250,283 -0.38(-2.78%)
Feb 10, 2006 13.69 13.78 13.37 13.69 542,339 +0.00(+0.00%)
Feb 09, 2006 14.00 14.06 13.69 13.69 295,862 -0.11(-0.80%)
Feb 08, 2006 14.00 14.00 13.59 13.80 720,341 +4.17(+43.30%)
Feb 07, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Feb 06, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Feb 03, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Feb 02, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Feb 01, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 31, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 30, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 27, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 26, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 25, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 24, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 23, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 20, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 19, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 18, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 17, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 13, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 12, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 11, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 10, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 09, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 06, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 05, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 04, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Jan 03, 2006 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Dec 30, 2005 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Dec 29, 2005 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Dec 28, 2005 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Dec 23, 2005 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Dec 22, 2005 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Dec 21, 2005 10.00 10.08 9.630 9.630 175,200 +0.00(+0.00%)
Dec 20, 2005 10.00 10.08 9.630 9.630 175,200 -0.29(-2.92%)
Dec 19, 2005 10.35 10.35 9.920 9.920 104,380 -0.05(-0.50%)
Dec 16, 2005 10.00 10.20 9.920 9.970 178,452 -0.19(-1.87%)
Dec 15, 2005 9.800 10.24 9.800 10.16 146,904 +0.30(+3.04%)
Dec 14, 2005 9.930 9.990 9.700 9.860 249,222 -0.08(-0.80%)
Dec 13, 2005 10.00 10.07 9.620 9.940 305,951 -0.04(-0.40%)
Dec 12, 2005 10.66 10.77 9.800 9.980 342,808 -0.60(-5.67%)
Dec 09, 2005 10.75 10.91 10.47 10.58 242,951 -0.10(-0.94%)
Dec 08, 2005 10.55 10.90 10.50 10.68 226,512 +0.01(+0.09%)
Dec 07, 2005 10.99 11.02 10.34 10.67 207,161 -0.17(-1.57%)
Dec 06, 2005 10.42 10.88 10.42 10.84 195,024 +0.24(+2.26%)
Dec 05, 2005 10.90 10.97 10.60 10.60 98,588 -0.27(-2.48%)
Dec 02, 2005 10.86 10.94 10.66 10.87 189,699 +0.02(+0.18%)
Dec 01, 2005 10.85 11.01 10.77 10.85 234,646 +0.15(+1.40%)
Nov 30, 2005 11.05 11.19 10.66 10.70 307,864 -0.55(-4.89%)
Nov 29, 2005 11.00 11.25 10.90 11.25 141,700 +0.27(+2.46%)
Nov 28, 2005 11.00 11.11 10.92 10.98 130,782 +0.02(+0.18%)
Nov 25, 2005 11.00 11.20 10.85 10.96 75,811 +0.11(+1.01%)
Nov 23, 2005 10.79 10.85 10.64 10.85 246,231 -0.13(-1.18%)
Nov 22, 2005 10.94 11.03 10.71 10.98 99,283 +0.12(+1.10%)
Nov 21, 2005 10.90 11.14 10.69 10.86 337,368 +0.00(+0.00%)
Nov 18, 2005 10.99 10.99 10.69 10.86 253,055 +0.06(+0.56%)
Nov 17, 2005 10.50 10.82 10.50 10.80 226,087 +0.40(+3.85%)
Nov 16, 2005 10.15 10.40 10.15 10.40 178,807 +0.41(+4.10%)
Nov 15, 2005 10.30 10.30 9.990 9.990 45,671 -0.20(-1.96%)
Nov 14, 2005 10.30 10.40 10.08 10.19 51,059 -0.09(-0.88%)
Nov 11, 2005 10.25 10.35 10.01 10.28 69,170 +0.13(+1.28%)
Nov 10, 2005 10.35 10.40 10.15 10.15 56,077 -0.14(-1.36%)
Nov 09, 2005 10.30 10.35 10.17 10.29 118,508 +0.21(+2.08%)
Nov 08, 2005 10.30 10.50 10.05 10.08 120,502 -0.15(-1.47%)
Nov 07, 2005 9.890 10.26 9.890 10.23 120,256 +0.23(+2.30%)
Nov 04, 2005 10.06 10.10 9.710 10.00 131,064 -0.06(-0.60%)
Nov 03, 2005 10.00 10.22 9.950 10.06 94,110 +0.07(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.