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

NovaGold Resources (TSX: NG )

5.150 -0.380 (-6.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2018 5.570 5.700 5.570 5.610 125,310 +0.03(+0.54%)
Jul 30, 2018 5.650 5.680 5.570 5.580 104,482 -0.12(-2.11%)
Jul 27, 2018 5.860 5.910 5.670 5.700 106,225 -0.16(-2.73%)
Jul 26, 2018 5.950 5.870 5.860 153,913 -0.01(-0.17%)
Jul 25, 2018 5.860 5.970 5.850 5.870 104,489 +0.03(+0.51%)
Jul 24, 2018 5.850 5.910 5.760 5.840 129,285 +0.01(+0.17%)
Jul 23, 2018 5.750 5.880 5.720 5.830 177,674 -0.01(-0.17%)
Jul 20, 2018 6.030 6.030 5.780 5.840 214,008 -0.15(-2.50%)
Jul 19, 2018 5.690 6.070 5.690 5.990 223,117 +0.24(+4.17%)
Jul 18, 2018 5.870 5.950 5.740 5.750 176,573 -0.11(-1.88%)
Jul 17, 2018 5.630 5.940 5.630 5.860 1,337,149 +0.19(+3.35%)
Jul 16, 2018 5.620 5.840 5.620 5.670 101,419 +0.04(+0.71%)
Jul 13, 2018 5.660 5.730 5.630 5.630 69,713 -0.05(-0.88%)
Jul 12, 2018 5.770 5.790 5.670 5.680 72,430 -0.09(-1.56%)
Jul 11, 2018 5.820 5.850 5.750 5.770 123,720 -0.09(-1.54%)
Jul 10, 2018 5.790 5.870 5.780 5.860 116,540 +0.05(+0.86%)
Jul 09, 2018 5.990 6.040 5.790 5.810 213,671 -0.15(-2.52%)
Jul 06, 2018 6.000 6.020 5.920 5.960 137,650 -0.05(-0.83%)
Jul 05, 2018 6.140 6.140 5.960 6.010 185,849 -0.16(-2.59%)
Jul 04, 2018 6.050 6.170 6.050 6.170 50,780 +0.03(+0.49%)
Jul 03, 2018 5.790 6.140 5.790 6.140 260,510 +0.25(+4.24%)
Jun 29, 2018 5.890 5.890 5.890 0 +0.10(+1.73%)
Jun 28, 2018 5.540 5.790 5.540 5.790 213,230 +0.06(+1.05%)
Jun 27, 2018 5.840 5.910 5.720 5.730 162,747 -0.13(-2.22%)
Jun 26, 2018 5.760 5.920 5.690 5.860 166,965 +0.08(+1.38%)
Jun 25, 2018 6.090 6.130 5.630 5.780 384,736 -0.33(-5.40%)
Jun 22, 2018 6.130 6.160 6.080 6.110 178,343 -0.01(-0.16%)
Jun 21, 2018 6.170 6.210 6.100 6.120 108,934 -0.05(-0.81%)
Jun 20, 2018 6.190 6.280 6.170 6.170 124,079 +0.00(+0.00%)
Jun 19, 2018 6.060 6.210 6.060 6.170 176,496 +0.09(+1.48%)
Jun 18, 2018 6.140 6.260 6.060 6.080 120,176 -0.06(-0.98%)
Jun 15, 2018 6.280 6.120 6.140 610,608 -0.13(-2.07%)
Jun 14, 2018 6.180 6.300 6.180 6.270 149,836 +0.10(+1.62%)
Jun 13, 2018 5.950 6.210 5.940 6.170 142,575 +0.22(+3.70%)
Jun 12, 2018 5.780 5.975 5.780 5.950 94,807 +0.14(+2.41%)
Jun 11, 2018 5.760 5.810 5.660 5.810 126,897 +0.06(+1.04%)
Jun 08, 2018 5.840 5.840 5.730 5.750 97,857 -0.10(-1.71%)
Jun 07, 2018 5.890 5.950 5.850 5.850 65,548 -0.04(-0.68%)
Jun 06, 2018 5.850 5.890 75,666 -0.04(-0.67%)
Jun 05, 2018 5.910 5.980 5.890 5.930 161,350 +0.03(+0.51%)
Jun 04, 2018 6.080 6.090 5.880 5.900 141,657 -0.15(-2.48%)
Jun 01, 2018 6.260 6.280 6.040 6.050 115,506 -0.22(-3.51%)
May 31, 2018 6.260 6.320 6.240 6.270 143,955 +0.02(+0.32%)
May 30, 2018 6.340 6.360 6.210 6.250 124,297 -0.08(-1.26%)
May 29, 2018 6.200 6.350 6.200 6.330 103,708 +0.16(+2.59%)
May 28, 2018 6.270 6.300 6.170 6.170 24,185 -0.12(-1.91%)
May 25, 2018 6.190 6.310 6.190 6.290 97,734 +0.10(+1.62%)
May 24, 2018 5.970 6.220 5.950 6.190 175,448 +0.22(+3.69%)
May 23, 2018 5.830 6.000 5.830 5.970 131,762 +0.12(+2.05%)
May 22, 2018 6.150 6.150 5.850 5.850 182,131 -0.37(-5.95%)
May 18, 2018 6.220 6.220 6.220 0 +0.01(+0.16%)
May 17, 2018 6.300 6.300 6.200 6.210 42,683 -0.08(-1.27%)
May 16, 2018 6.280 6.330 6.230 6.290 195,817 -0.01(-0.16%)
May 15, 2018 6.160 6.300 6.070 6.300 221,102 +0.02(+0.32%)
May 14, 2018 6.250 6.340 6.230 6.280 116,689 +0.04(+0.64%)
May 11, 2018 6.200 6.330 6.200 6.240 122,280 +0.09(+1.46%)
May 10, 2018 6.180 6.290 6.140 6.150 106,341 +0.01(+0.16%)
May 09, 2018 6.300 6.380 6.100 6.140 117,398 -0.17(-2.69%)
May 08, 2018 6.130 6.340 6.030 6.310 181,552 +0.18(+2.94%)
May 07, 2018 6.440 6.450 6.110 6.130 132,167 -0.31(-4.81%)
May 04, 2018 6.350 6.470 6.350 6.440 117,883 +0.08(+1.26%)
May 03, 2018 6.440 6.470 6.320 6.360 105,089 -0.01(-0.16%)
May 02, 2018 6.340 6.460 6.310 6.370 172,870 +0.07(+1.11%)
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.