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

NovaGold Resources (TSX: NG )

4.770 +0.290 (+6.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2017 5.230 5.270 5.100 5.100 170,977 -0.15(-2.86%)
Sep 28, 2017 5.310 5.360 5.160 5.250 222,579 -0.05(-0.94%)
Sep 27, 2017 5.330 5.300 127,808 +0.01(+0.19%)
Sep 26, 2017 5.280 5.360 5.270 5.290 187,396 -0.07(-1.31%)
Sep 25, 2017 5.260 5.400 5.230 5.360 173,635 +0.08(+1.52%)
Sep 22, 2017 5.070 5.290 5.020 5.280 122,429 +0.27(+5.39%)
Sep 21, 2017 4.950 5.080 4.950 5.010 120,990 -0.01(-0.20%)
Sep 20, 2017 5.050 5.100 4.980 5.020 245,760 -0.01(-0.20%)
Sep 19, 2017 5.020 5.080 4.990 5.030 169,362 +0.01(+0.20%)
Sep 18, 2017 5.010 5.080 4.940 5.020 187,178 -0.09(-1.76%)
Sep 15, 2017 5.110 5.150 5.050 5.110 299,445 -0.02(-0.39%)
Sep 14, 2017 5.070 5.170 5.040 5.130 87,190 +0.04(+0.79%)
Sep 13, 2017 5.210 5.240 5.080 5.090 163,166 -0.15(-2.86%)
Sep 12, 2017 5.090 5.250 5.080 5.240 171,118 +0.14(+2.75%)
Sep 11, 2017 5.400 5.460 5.100 5.100 371,814 -0.41(-7.44%)
Sep 08, 2017 5.570 5.600 5.400 5.510 216,295 -0.06(-1.08%)
Sep 07, 2017 5.570 5.620 5.490 5.570 180,428 +0.06(+1.09%)
Sep 06, 2017 5.580 5.670 5.440 5.510 307,732 -0.11(-1.96%)
Sep 05, 2017 5.460 5.620 5.410 5.620 340,141 +0.22(+4.07%)
Sep 01, 2017 5.420 5.450 5.350 5.400 127,795 -0.03(-0.55%)
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%)
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.