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

NovaGold Resources (TSX: NG )

5.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Aug 31, 2017 5.320 5.460 5.320 5.430 216,543 +0.11(+2.07%)
Aug 30, 2017 5.390 5.460 5.300 5.320 214,538 -0.07(-1.30%)
Aug 29, 2017 5.520 5.530 5.300 5.390 348,303 -0.03(-0.55%)
Aug 28, 2017 5.370 5.520 5.370 5.420 241,156 +0.06(+1.12%)
Aug 25, 2017 5.440 5.470 5.340 5.360 182,140 -0.05(-0.92%)
Aug 24, 2017 5.350 5.420 5.260 5.410 146,241 +0.06(+1.12%)
Aug 23, 2017 5.210 5.360 5.200 5.350 188,696 +0.16(+3.08%)
Aug 22, 2017 5.190 5.240 5.170 5.190 118,833 -0.01(-0.19%)
Aug 21, 2017 5.170 5.240 5.140 5.200 143,921 +0.05(+0.97%)
Aug 18, 2017 5.230 5.310 5.110 5.150 209,170 -0.02(-0.39%)
Aug 17, 2017 5.190 5.230 5.100 5.170 133,530 -0.01(-0.19%)
Aug 16, 2017 5.140 5.240 5.100 5.180 186,604 +0.03(+0.58%)
Aug 15, 2017 5.100 5.200 5.090 5.150 126,124 -0.03(-0.58%)
Aug 14, 2017 5.050 5.240 5.030 5.180 178,500 +0.09(+1.77%)
Aug 11, 2017 5.060 5.120 4.970 5.090 198,498 +0.03(+0.59%)
Aug 10, 2017 5.300 5.350 5.030 5.060 454,919 -0.20(-3.80%)
Aug 09, 2017 5.360 5.440 5.230 5.260 352,207 -0.01(-0.19%)
Aug 08, 2017 5.360 5.360 5.200 5.270 239,620 -0.13(-2.41%)
Aug 04, 2017 5.410 5.490 5.360 5.400 183,246 -0.06(-1.10%)
Aug 03, 2017 5.510 5.540 5.430 5.460 169,359 -0.05(-0.91%)
Aug 02, 2017 5.530 5.610 5.490 5.510 138,380 -0.03(-0.54%)
Aug 01, 2017 5.600 5.700 5.515 5.540 201,666 -0.02(-0.36%)
Jul 31, 2017 5.730 5.730 5.530 5.560 218,073 -0.10(-1.77%)
Jul 28, 2017 5.590 5.705 5.590 5.660 190,151 +0.09(+1.62%)
Jul 27, 2017 5.710 5.710 5.510 5.570 256,068 -0.10(-1.76%)
Jul 26, 2017 5.410 5.730 5.360 5.670 327,051 +0.24(+4.42%)
Jul 25, 2017 5.530 5.600 5.380 5.430 282,639 -0.12(-2.16%)
Jul 24, 2017 5.850 5.870 5.530 5.550 360,031 -0.31(-5.29%)
Jul 21, 2017 5.800 5.890 5.725 5.860 230,312 +0.08(+1.38%)
Jul 20, 2017 5.820 5.850 5.720 5.780 144,894 -0.05(-0.86%)
Jul 19, 2017 5.840 5.870 5.680 5.830 206,878 +0.00(+0.00%)
Jul 18, 2017 5.760 5.850 5.690 5.830 287,045 +0.11(+1.92%)
Jul 17, 2017 5.850 5.880 5.640 5.720 301,314 -0.06(-1.04%)
Jul 14, 2017 5.850 5.890 5.700 5.780 275,832 +0.01(+0.17%)
Jul 13, 2017 5.790 5.860 5.690 5.770 253,383 -0.03(-0.52%)
Jul 12, 2017 6.010 6.050 5.740 5.800 156,523 -0.12(-2.03%)
Jul 11, 2017 5.980 5.990 5.700 5.920 285,706 -0.06(-1.00%)
Jul 10, 2017 5.680 6.000 5.660 5.980 311,451 +0.28(+4.91%)
Jul 07, 2017 5.750 5.750 5.575 5.700 309,505 -0.11(-1.89%)
Jul 06, 2017 5.860 5.960 5.790 5.810 162,287 -0.10(-1.69%)
Jul 05, 2017 5.700 5.920 5.700 5.910 212,333 +0.19(+3.32%)
Jul 04, 2017 5.810 5.830 5.720 5.720 52,165 -0.16(-2.72%)
Jul 03, 2017 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Jun 30, 2017 5.800 5.945 5.740 5.880 209,795 +0.06(+1.03%)
Jun 29, 2017 6.080 6.130 5.710 5.820 425,800 -0.33(-5.37%)
Jun 28, 2017 6.320 6.390 6.090 6.150 352,712 -0.15(-2.38%)
Jun 27, 2017 6.090 6.400 6.060 6.300 554,075 +0.24(+3.96%)
Jun 26, 2017 5.960 6.100 5.870 6.060 262,661 +0.01(+0.17%)
Jun 23, 2017 6.120 6.120 5.790 6.050 404,090 +0.23(+3.95%)
Jun 22, 2017 5.780 5.830 5.730 5.820 223,103 +0.10(+1.75%)
Jun 21, 2017 5.570 5.730 5.570 5.720 249,052 +0.13(+2.33%)
Jun 20, 2017 5.310 5.600 5.290 5.590 252,430 +0.29(+5.47%)
Jun 19, 2017 5.350 5.390 5.260 5.300 266,154 -0.10(-1.85%)
Jun 16, 2017 5.380 5.480 5.340 5.400 509,545 +0.02(+0.37%)
Jun 15, 2017 5.270 5.550 5.250 5.380 312,464 +0.03(+0.56%)
Jun 14, 2017 5.840 5.890 5.250 5.350 511,888 -0.38(-6.63%)
Jun 13, 2017 5.570 5.900 5.500 5.730 340,909 +0.13(+2.32%)
Jun 12, 2017 5.230 5.620 5.220 5.600 538,255 +0.27(+5.07%)
Jun 09, 2017 5.380 5.490 5.320 5.330 317,361 -0.16(-2.91%)
Jun 08, 2017 5.590 5.590 5.360 5.490 280,195 -0.15(-2.66%)
Jun 07, 2017 5.650 5.710 5.540 5.640 262,161 -0.05(-0.88%)
Jun 06, 2017 5.520 5.710 5.410 5.690 602,889 +0.28(+5.18%)
Jun 05, 2017 5.500 5.520 5.310 5.410 236,722 -0.07(-1.28%)
Jun 02, 2017 5.390 5.485 5.330 5.480 240,922 +0.17(+3.20%)
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.