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 (%)
Feb 28, 2018 5.010 5.130 5.000 5.100 107,709 +0.09(+1.80%)
Feb 27, 2018 5.130 5.170 5.000 5.010 116,928 -0.14(-2.72%)
Feb 26, 2018 5.200 5.250 5.110 5.150 72,145 -0.02(-0.39%)
Feb 23, 2018 5.090 5.200 5.080 5.170 74,355 +0.07(+1.37%)
Feb 22, 2018 5.080 5.100 83,466 -0.07(-1.35%)
Feb 21, 2018 5.130 5.300 5.080 5.170 175,580 +0.08(+1.57%)
Feb 20, 2018 5.190 5.260 5.050 5.090 247,960 -0.13(-2.49%)
Feb 16, 2018 5.220 5.220 5.220 0 +0.05(+0.97%)
Feb 15, 2018 5.200 5.260 5.120 5.170 267,441 -0.02(-0.39%)
Feb 14, 2018 4.660 5.240 4.660 5.190 420,727 +0.51(+10.90%)
Feb 13, 2018 4.740 4.770 4.620 4.680 102,600 -0.07(-1.47%)
Feb 12, 2018 4.590 4.780 4.590 4.750 171,262 +0.19(+4.17%)
Feb 09, 2018 4.630 4.680 4.530 4.560 237,880 -0.08(-1.72%)
Feb 08, 2018 4.610 4.760 4.610 4.640 202,434 +0.05(+1.09%)
Feb 07, 2018 4.620 4.620 4.530 4.590 190,656 -0.05(-1.08%)
Feb 06, 2018 4.590 4.770 4.590 4.640 168,134 -0.03(-0.64%)
Feb 05, 2018 4.480 4.690 4.480 4.670 147,686 +0.18(+4.01%)
Feb 02, 2018 4.530 4.590 4.480 4.490 248,389 -0.08(-1.75%)
Feb 01, 2018 4.540 4.550 4.480 4.570 125,307 +0.02(+0.44%)
Jan 31, 2018 4.630 4.630 4.440 4.550 222,497 -0.07(-1.52%)
Jan 30, 2018 4.760 4.760 4.590 4.620 207,804 -0.13(-2.74%)
Jan 29, 2018 4.840 4.910 4.720 4.750 245,017 -0.13(-2.66%)
Jan 26, 2018 4.840 4.890 4.700 4.880 364,011 +0.08(+1.67%)
Jan 25, 2018 5.280 5.370 4.800 4.800 587,816 -0.58(-10.78%)
Jan 24, 2018 5.000 5.430 4.990 5.380 458,490 +0.41(+8.25%)
Jan 23, 2018 4.880 4.990 4.750 4.970 203,321 +0.07(+1.43%)
Jan 22, 2018 5.010 5.020 4.890 4.900 115,366 -0.08(-1.61%)
Jan 19, 2018 4.890 4.990 4.850 4.980 132,366 +0.11(+2.26%)
Jan 18, 2018 4.940 4.990 4.850 4.870 117,941 -0.05(-1.02%)
Jan 17, 2018 4.880 4.990 4.860 4.920 218,301 +0.02(+0.41%)
Jan 16, 2018 5.040 5.040 4.820 4.900 167,727 -0.19(-3.73%)
Jan 15, 2018 5.090 5.100 4.950 5.090 61,697 +0.17(+3.46%)
Jan 12, 2018 4.890 4.950 4.870 4.920 144,669 +0.06(+1.23%)
Jan 11, 2018 4.860 4.900 4.820 4.860 96,493 +0.00(+0.00%)
Jan 10, 2018 4.790 4.880 4.760 4.860 105,916 +0.13(+2.75%)
Jan 09, 2018 4.660 4.820 4.660 4.730 159,675 +0.03(+0.64%)
Jan 08, 2018 4.780 4.790 4.670 4.700 97,824 -0.09(-1.88%)
Jan 05, 2018 4.840 4.850 4.780 4.790 89,268 -0.09(-1.84%)
Jan 04, 2018 4.940 4.960 4.840 4.880 129,228 -0.06(-1.21%)
Jan 03, 2018 5.110 5.120 4.905 4.940 217,701 -0.16(-3.14%)
Jan 02, 2018 4.970 5.100 4.930 5.100 131,310 +0.16(+3.24%)
Dec 29, 2017 4.940 4.940 4.940 0 -0.08(-1.59%)
Dec 28, 2017 5.140 5.160 4.980 5.020 125,477 -0.11(-2.14%)
Dec 27, 2017 5.100 5.190 5.060 5.130 114,019 +0.09(+1.79%)
Dec 22, 2017 5.150 5.170 5.030 5.040 74,957 -0.10(-1.95%)
Dec 21, 2017 5.120 5.190 5.020 5.140 100,554 +0.00(+0.00%)
Dec 20, 2017 5.150 5.200 5.000 5.140 155,435 +0.00(+0.00%)
Dec 19, 2017 4.860 5.180 4.860 5.140 262,376 +0.28(+5.76%)
Dec 18, 2017 4.720 4.870 4.710 4.860 90,101 +0.19(+4.07%)
Dec 15, 2017 4.660 4.720 4.630 4.670 285,499 +0.04(+0.86%)
Dec 14, 2017 4.690 4.700 4.630 4.630 103,376 -0.05(-1.07%)
Dec 13, 2017 4.520 4.730 4.450 4.680 217,373 +0.15(+3.31%)
Dec 12, 2017 4.590 4.630 4.450 4.530 130,584 -0.08(-1.74%)
Dec 11, 2017 4.420 4.670 4.390 4.610 193,011 +0.18(+4.06%)
Dec 08, 2017 4.370 4.490 4.330 4.430 89,841 +0.05(+1.14%)
Dec 07, 2017 4.440 4.530 4.340 4.380 177,065 -0.12(-2.67%)
Dec 06, 2017 4.780 4.820 4.500 4.500 219,712 -0.30(-6.25%)
Dec 05, 2017 4.830 4.920 4.790 4.800 132,368 -0.06(-1.23%)
Dec 04, 2017 4.900 4.920 4.860 4.860 88,492 -0.06(-1.22%)
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.