Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	5.790	5.790	5.580	5.590	170,675	-0.22(-3.79%)
Aug 30, 2023	5.890	5.960	5.740	5.810	114,424	-0.02(-0.34%)
Aug 29, 2023	5.720	5.910	5.700	5.830	85,683	+0.05(+0.87%)
Aug 28, 2023	5.410	5.810	5.410	5.780	141,797	+0.35(+6.45%)
Aug 25, 2023	5.570	5.600	5.380	5.430	149,839	-0.14(-2.51%)
Aug 24, 2023	5.640	5.670	5.440	5.570	402,509	-0.08(-1.42%)
Aug 23, 2023	5.480	5.700	5.460	5.650	120,550	+0.20(+3.67%)
Aug 22, 2023	5.500	5.500	5.350	5.450	65,857	-0.03(-0.55%)
Aug 21, 2023	5.570	5.570	5.330	5.480	125,036	-0.07(-1.26%)
Aug 18, 2023	5.630	5.630	5.490	5.550	73,859	-0.02(-0.36%)
Aug 17, 2023	5.520	5.620	5.490	5.570	87,210	+0.06(+1.09%)
Aug 16, 2023	5.550	5.590	5.490	5.510	154,838	-0.05(-0.90%)
Aug 15, 2023	5.650	5.720	5.550	5.560	67,925	-0.12(-2.11%)
Aug 14, 2023	5.830	5.830	5.500	5.680	103,212	-0.19(-3.24%)
Aug 11, 2023	5.740	5.870	5.710	5.870	63,599	+0.13(+2.26%)
Aug 10, 2023	5.690	5.820	5.690	5.740	71,374	+0.05(+0.88%)
Aug 09, 2023	5.700	5.740	5.650	5.690	49,588	-0.02(-0.35%)
Aug 08, 2023	5.650	5.740	5.580	5.710	93,272	-0.11(-1.89%)
Aug 04, 2023				5.820	0	+0.09(+1.57%)
Aug 03, 2023	5.650	5.820	5.650	5.730	81,266	-0.01(-0.17%)
Aug 02, 2023	5.820	5.820	5.620	5.740	124,114	-0.09(-1.54%)
Aug 01, 2023	5.860	5.900	5.800	5.830	124,861	-0.11(-1.85%)
Jul 31, 2023	5.760	6.000	5.760	5.940	171,785	+0.21(+3.66%)
Jul 28, 2023	5.700	5.830	5.670	5.730	85,832	+0.08(+1.42%)
Jul 27, 2023	5.850	5.850	5.640	5.650	119,420	-0.26(-4.40%)
Jul 26, 2023	5.920	5.960	5.860	5.910	128,555	+0.00(+0.00%)
Jul 25, 2023	5.860	5.940	5.830	5.910	88,753	+0.07(+1.20%)
Jul 24, 2023	5.830	5.870	5.760	5.840	72,033	+0.01(+0.17%)
Jul 21, 2023	5.870	5.900	5.740	5.830	104,568	-0.05(-0.85%)
Jul 20, 2023	6.010	6.030	5.870	5.880	222,034	-0.18(-2.97%)
Jul 19, 2023	6.080	6.100	6.000	6.060	166,344	-0.01(-0.16%)
Jul 18, 2023	5.900	6.160	5.850	6.070	239,788	+0.21(+3.58%)
Jul 17, 2023	5.650	5.860	5.610	5.860	173,906	+0.15(+2.63%)
Jul 14, 2023	5.790	5.890	5.700	5.710	95,692	-0.10(-1.72%)
Jul 13, 2023	5.830	5.850	5.640	5.810	279,260	+0.01(+0.17%)
Jul 12, 2023	5.660	5.860	5.650	5.800	277,731	+0.21(+3.76%)
Jul 11, 2023	5.470	5.710	5.450	5.590	162,470	+0.13(+2.38%)
Jul 10, 2023	5.210	5.500	5.210	5.460	170,785	+0.21(+4.00%)
Jul 07, 2023	5.270	5.360	5.200	5.250	201,751	-0.01(-0.19%)
Jul 06, 2023	5.220	5.420	5.210	5.260	358,345	+0.03(+0.57%)
Jul 05, 2023	5.410	5.410	5.200	5.230	185,603	-0.11(-2.06%)
Jul 04, 2023	5.260	5.390	5.260	5.340	35,754	+0.09(+1.71%)
Jun 30, 2023				5.250	0	+0.12(+2.34%)
Jun 29, 2023	5.210	5.210	5.080	5.130	322,443	-0.11(-2.10%)
Jun 28, 2023	6.000	6.000	5.100	5.240	602,272	-0.74(-12.37%)
Jun 27, 2023	6.180	6.180	5.960	5.980	156,888	-0.08(-1.32%)
Jun 26, 2023	6.090	6.140	6.030	6.060	118,148	-0.02(-0.33%)
Jun 23, 2023	6.200	6.260	6.040	6.080	163,762	-0.09(-1.46%)
Jun 22, 2023	6.210	6.230	6.120	6.170	114,651	-0.11(-1.75%)
Jun 21, 2023	6.380	6.400	6.270	6.280	115,508	-0.12(-1.88%)
Jun 20, 2023	6.630	6.680	6.400	6.400	124,673	-0.21(-3.18%)
Jun 19, 2023	6.660	6.720	6.570	6.610	18,011	-0.11(-1.64%)
Jun 16, 2023	6.640	6.810	6.550	6.720	258,991	+0.10(+1.51%)
Jun 15, 2023	6.780	6.780	6.580	6.620	117,293	-0.76(-10.30%)
May 08, 2023	7.460	7.530	7.330	7.380	64,456	-0.13(-1.73%)
May 05, 2023	7.530	7.570	7.390	7.510	179,133	-0.18(-2.34%)
May 04, 2023	7.600	7.810	7.600	7.690	97,103	+0.15(+1.99%)
May 03, 2023	7.490	7.630	7.490	7.540	314,919	+0.04(+0.53%)
May 02, 2023	7.360	7.560	7.300	7.500	231,003	+0.17(+2.32%)
May 01, 2023	7.440	7.580	7.330	7.330	102,553	-0.01(-0.14%)
Apr 28, 2023	7.390	7.460	7.320	7.340	115,773	-0.06(-0.81%)
Apr 27, 2023	7.360	7.430	7.270	7.400	84,619	+0.01(+0.14%)
Apr 26, 2023	7.600	7.620	7.350	7.390	142,753	-0.13(-1.73%)
Apr 25, 2023	7.500	7.540	7.380	7.520	90,298	-0.01(-0.13%)
Apr 24, 2023	7.490	7.530	7.430	7.530	128,903	+0.03(+0.40%)
Apr 21, 2023	7.550	7.630	7.460	7.500	79,457	-0.10(-1.32%)
Apr 20, 2023	7.610	7.710	7.590	7.600	88,409	+0.01(+0.13%)
Apr 19, 2023	7.720	7.780	7.570	7.590	137,938	-0.26(-3.31%)
Apr 18, 2023	7.870	7.990	7.720	7.850	113,891	-0.02(-0.25%)
Apr 17, 2023	8.260	8.260	7.850	7.870	135,824	-0.46(-5.52%)
Apr 14, 2023	8.460	8.520	8.230	8.330	227,253	-0.21(-2.46%)
Apr 13, 2023	8.480	8.690	8.480	8.540	108,785	+0.17(+2.03%)
Apr 12, 2023	8.340	8.410	8.270	8.370	121,359	+0.18(+2.20%)
Apr 11, 2023	8.020	8.370	8.020	8.190	281,989	+0.21(+2.63%)
Apr 10, 2023	8.050	8.170	7.920	7.980	165,311	-0.16(-1.97%)
Apr 06, 2023				8.140	0	+0.06(+0.74%)
Apr 05, 2023	8.820	8.850	7.850	8.080	536,127	-0.74(-8.39%)
Apr 04, 2023	8.520	8.960	8.420	8.820	187,795	+0.28(+3.28%)
Apr 03, 2023	8.340	8.590	8.320	8.540	207,152	+0.17(+2.03%)
Mar 31, 2023	8.460	8.530	8.260	8.370	107,262	-0.07(-0.83%)
Mar 30, 2023	8.320	8.460	8.310	8.440	86,129	+0.18(+2.18%)
Mar 29, 2023	8.250	8.390	8.210	8.260	87,803	-0.03(-0.36%)
Mar 28, 2023	8.140	8.330	8.060	8.290	106,920	+0.21(+2.60%)
Mar 27, 2023	8.070	8.120	7.950	8.080	133,232	-0.12(-1.46%)
Mar 24, 2023	8.030	8.290	8.030	8.200	85,589	+0.20(+2.50%)
Mar 23, 2023	7.900	8.080	7.830	8.000	85,820	+0.15(+1.91%)
Mar 22, 2023	7.770	8.010	7.730	7.850	129,067	+0.09(+1.16%)
Mar 21, 2023	7.960	8.010	7.690	7.760	109,176	-0.31(-3.84%)
Mar 20, 2023	7.970	8.110	7.840	8.070	122,421	+0.12(+1.51%)
Mar 17, 2023	7.770	8.130	7.770	7.950	343,712	+0.25(+3.25%)
Mar 16, 2023	7.710	7.720	7.560	7.700	80,642	-0.01(-0.13%)
Mar 15, 2023	7.850	7.900	7.590	7.710	142,590	-0.06(-0.77%)
Mar 14, 2023	7.730	7.800	7.640	7.770	144,233	-0.01(-0.13%)
Mar 13, 2023	7.610	7.830	7.510	7.780	149,611	+0.39(+5.28%)
Mar 10, 2023	7.530	7.660	7.350	7.390	95,978	+0.00(+0.00%)
Mar 09, 2023	7.490	7.580	7.360	7.390	99,012	-0.06(-0.81%)
Mar 08, 2023	7.500	7.560	7.360	7.450	94,858	-0.03(-0.40%)
Mar 07, 2023	7.630	7.640	7.470	7.480	122,392	-0.23(-2.98%)
Mar 06, 2023	7.840	7.850	7.640	7.710	79,323	-0.19(-2.41%)
Mar 03, 2023	7.850	7.910	7.770	7.900	68,070	+0.14(+1.80%)
Mar 02, 2023	7.750	7.820	7.710	7.760	138,365	-0.10(-1.27%)
Mar 01, 2023	7.720	7.880	7.640	7.860	146,825	+0.18(+2.34%)
Feb 28, 2023	7.570	7.690	7.470	7.680	248,603	+0.11(+1.45%)
Feb 27, 2023	7.500	7.630	7.490	7.570	98,127	+0.08(+1.07%)
Feb 24, 2023	7.470	7.500	7.370	7.490	339,332	-0.03(-0.40%)
Feb 23, 2023	7.600	7.630	7.490	7.520	78,855	-0.08(-1.05%)
Feb 22, 2023	7.690	7.690	7.560	7.600	102,923	-0.10(-1.30%)
Feb 21, 2023	7.860	7.860	7.640	7.700	141,998	-0.17(-2.16%)
Feb 17, 2023				7.870	0	+0.05(+0.64%)
Feb 16, 2023	7.800	7.940	7.640	7.820	212,766	-0.05(-0.64%)
Feb 15, 2023	7.910	7.980	7.750	7.870	239,873	-0.19(-2.36%)
Feb 14, 2023	7.990	8.170	7.930	8.060	81,932	+0.05(+0.62%)
Feb 13, 2023	8.060	8.120	8.010	8.010	79,478	-0.05(-0.62%)
Feb 10, 2023	8.210	8.210	8.050	8.060	103,782	-0.13(-1.59%)
Feb 09, 2023	8.310	8.340	8.150	8.190	145,397	-0.02(-0.24%)
Feb 08, 2023	8.350	8.390	8.190	8.210	112,727	-0.10(-1.20%)
Feb 07, 2023	8.290	8.410	8.190	8.310	98,474	+0.03(+0.36%)
Feb 06, 2023	8.320	8.350	8.170	8.280	119,028	-0.04(-0.48%)
Feb 03, 2023	8.290	8.430	8.210	8.320	332,663	-0.16(-1.89%)
Feb 02, 2023	8.640	8.640	8.330	8.480	224,318	-0.08(-0.93%)
Feb 01, 2023	8.380	8.670	8.300	8.560	162,772	+0.16(+1.90%)
Jan 31, 2023	8.300	8.470	8.270	8.400	183,302	+0.04(+0.48%)
Jan 30, 2023	8.400	8.480	8.350	8.360	224,549	-0.04(-0.48%)
Jan 27, 2023	8.610	8.610	8.360	8.400	132,415	-0.23(-2.67%)
Jan 26, 2023	9.250	9.270	8.580	8.630	227,235	-0.68(-7.30%)
Jan 25, 2023	9.210	9.330	9.170	9.310	109,700	+0.03(+0.32%)
Jan 24, 2023	9.030	9.310	8.960	9.280	126,514	+0.21(+2.32%)
Jan 23, 2023	8.960	9.090	8.870	9.070	76,806	+0.01(+0.11%)
Jan 20, 2023	8.800	9.080	8.740	9.060	118,699	+0.18(+2.03%)
Jan 19, 2023	8.810	9.030	8.750	8.880	287,007	+0.10(+1.14%)
Jan 18, 2023	8.780	8.940	8.760	8.780	151,030	+0.12(+1.39%)
Jan 17, 2023	9.010	9.020	8.660	8.660	151,285	-0.43(-4.73%)
Jan 16, 2023	9.110	9.190	9.080	9.090	28,603	-0.02(-0.22%)
Jan 13, 2023	9.110	9.290	9.070	9.110	195,556	+0.00(+0.00%)
Jan 12, 2023	9.200	9.280	9.070	9.110	128,810	+0.05(+0.55%)
Jan 11, 2023	9.190	9.190	8.950	9.060	138,535	-0.12(-1.31%)
Jan 10, 2023	8.930	9.180	8.910	9.180	144,182	+0.28(+3.15%)
Jan 09, 2023	9.200	9.240	8.890	8.900	152,089	-0.18(-1.98%)
Jan 06, 2023	9.290	9.290	8.990	9.080	296,700	-0.07(-0.77%)
Jan 05, 2023	8.690	9.160	8.650	9.150	154,920	+0.30(+3.39%)
Jan 04, 2023	8.340	8.870	8.310	8.850	250,876	+0.54(+6.50%)
Jan 03, 2023	8.240	8.500	8.220	8.310	157,714	+0.22(+2.72%)
Dec 30, 2022				8.090	0	-0.08(-0.98%)
Dec 29, 2022	8.320	8.360	8.130	8.170	72,158	-0.07(-0.85%)
Dec 28, 2022	8.490	8.490	8.210	8.240	85,456	-0.13(-1.55%)
Dec 23, 2022				8.370	0	+0.08(+0.97%)
Dec 22, 2022	8.220	8.330	8.120	8.290	82,535	-0.05(-0.60%)
Dec 21, 2022	8.370	8.460	8.260	8.340	93,461	+0.02(+0.24%)
Dec 20, 2022	7.970	8.430	7.970	8.320	139,198	+0.52(+6.67%)
Dec 19, 2022	7.850	7.860	7.700	7.800	146,420	-0.05(-0.64%)
Dec 16, 2022	7.680	7.970	7.670	7.850	330,899	+0.15(+1.95%)
Dec 15, 2022	7.820	7.850	7.680	7.700	163,919	-0.30(-3.75%)
Dec 14, 2022	8.180	8.190	7.900	8.000	113,072	-0.18(-2.20%)
Dec 13, 2022	8.250	8.370	8.090	8.180	106,215	+0.20(+2.51%)
Dec 12, 2022	8.070	8.120	7.950	7.980	85,690	-0.14(-1.72%)
Dec 09, 2022	8.180	8.350	8.120	8.120	117,129	+0.05(+0.62%)
Dec 08, 2022	8.180	8.250	8.050	8.070	150,840	-0.06(-0.74%)
Dec 07, 2022	8.000	8.220	8.000	8.130	186,618	+0.19(+2.39%)
Dec 06, 2022	8.170	8.250	7.940	7.940	118,374	-0.13(-1.61%)
Dec 05, 2022	8.120	8.190	7.990	8.070	135,252	-0.13(-1.59%)
Dec 02, 2022	7.930	8.250	7.900	8.200	93,003	+0.10(+1.23%)
Dec 01, 2022	7.920	8.180	7.840	8.100	175,111	+0.35(+4.52%)
Nov 30, 2022	7.690	7.860	7.590	7.750	529,911	+0.06(+0.78%)
Nov 29, 2022	7.420	7.690	7.350	7.690	122,206	+0.40(+5.49%)
Nov 28, 2022	7.620	7.690	7.290	7.290	311,154	-0.36(-4.71%)
Nov 25, 2022	7.800	7.800	7.640	7.650	46,486	-0.20(-2.55%)
Nov 24, 2022	7.810	7.890	7.800	7.850	13,325	+0.07(+0.90%)
Nov 23, 2022	7.510	7.780	7.490	7.780	115,029	+0.27(+3.60%)
Nov 22, 2022	7.370	7.570	7.370	7.510	108,707	+0.23(+3.16%)
Nov 21, 2022	7.230	7.280	7.060	7.280	69,753	-0.01(-0.14%)
Nov 18, 2022	7.170	7.290	7.120	7.290	129,788	+0.20(+2.82%)
Nov 17, 2022	7.020	7.130	6.990	7.090	77,904	-0.06(-0.84%)
Nov 16, 2022	7.180	7.220	7.100	7.150	132,718	-0.07(-0.97%)
Nov 15, 2022	7.370	7.440	7.200	7.220	110,618	-0.20(-2.70%)
Nov 14, 2022	7.370	7.470	7.340	7.420	143,572	-0.01(-0.13%)
Nov 11, 2022	7.510	7.560	7.390	7.430	98,226	-0.14(-1.85%)
Nov 10, 2022	7.250	7.580	7.170	7.570	196,286	+0.63(+9.08%)
Nov 09, 2022	6.990	7.160	6.920	6.940	137,502	-0.09(-1.28%)
Nov 08, 2022	6.700	7.100	6.660	7.030	171,892	+0.35(+5.24%)
Nov 07, 2022	6.580	6.720	6.530	6.680	97,223	+0.13(+1.98%)
Nov 04, 2022	6.200	6.550	6.140	6.550	211,442	+0.55(+9.17%)
Nov 03, 2022	5.920	6.140	5.920	6.000	172,095	-0.08(-1.32%)
Nov 02, 2022	6.590	6.620	6.080	6.080	339,821	-0.49(-7.46%)
Nov 01, 2022	6.400	6.590	6.310	6.570	62,793	+0.28(+4.45%)
Oct 31, 2022	6.270	6.360	6.190	6.290	101,010	+0.04(+0.64%)
Oct 28, 2022	6.340	6.340	6.120	6.250	103,952	-0.07(-1.11%)
Oct 27, 2022	6.710	6.710	6.280	6.320	133,588	-0.30(-4.53%)
Oct 26, 2022	6.440	6.690	6.440	6.620	137,129	+0.22(+3.44%)
Oct 25, 2022	6.600	6.600	6.350	6.400	86,912	-0.19(-2.88%)
Oct 24, 2022	6.630	6.650	6.490	6.590	150,831	-0.07(-1.05%)
Oct 21, 2022	6.280	6.670	6.280	6.660	109,322	+0.38(+6.05%)
Oct 20, 2022	6.200	6.410	6.200	6.280	96,362	+0.07(+1.13%)
Oct 19, 2022	6.300	6.300	6.160	6.210	77,095	-0.20(-3.12%)
Oct 18, 2022	6.420	6.490	6.340	6.410	71,524	+0.08(+1.26%)
Oct 17, 2022	6.320	6.390	6.280	6.330	73,362	+0.17(+2.76%)
Oct 14, 2022	6.280	6.280	6.150	6.160	96,371	-0.15(-2.38%)
Oct 13, 2022	6.190	6.350	6.100	6.310	112,829	-0.08(-1.25%)
Oct 12, 2022	6.270	6.400	6.160	6.390	96,960	+0.18(+2.90%)
Oct 11, 2022	6.200	6.400	6.170	6.210	126,391	-0.01(-0.16%)
Oct 07, 2022				6.220	0	-0.34(-5.18%)
Oct 06, 2022	6.450	6.590	6.400	6.560	131,196	+0.12(+1.86%)
Oct 05, 2022	6.760	6.760	6.370	6.440	103,029	-0.40(-5.85%)
Oct 04, 2022	6.980	6.990	6.770	6.840	87,555	+0.12(+1.79%)
Oct 03, 2022	6.590	6.740	6.530	6.720	121,178	+0.20(+3.07%)
Sep 30, 2022	6.350	6.650	6.320	6.520	114,680	+0.15(+2.35%)
Sep 29, 2022	6.140	6.380	6.140	6.370	107,782	+0.18(+2.91%)
Sep 28, 2022	5.940	6.220	5.940	6.190	170,360	+0.31(+5.27%)
Sep 27, 2022	5.930	6.040	5.860	5.880	145,868	-0.01(-0.17%)
Sep 26, 2022	5.730	6.150	5.730	5.890	225,650	+0.07(+1.20%)
Sep 23, 2022	6.040	6.040	5.730	5.820	170,973	-0.17(-2.84%)
Sep 22, 2022	6.020	6.120	5.900	5.990	110,353	+0.01(+0.17%)
Sep 21, 2022	5.920	6.140	5.830	5.980	146,203	+0.07(+1.18%)
Sep 20, 2022	6.060	6.120	5.830	5.910	118,787	-0.20(-3.27%)
Sep 19, 2022	5.910	6.110	5.860	6.110	142,242	+0.15(+2.52%)
Sep 16, 2022	5.730	6.030	5.730	5.960	391,872	+0.15(+2.58%)
Sep 15, 2022	5.830	5.970	5.790	5.810	132,892	-0.08(-1.36%)
Sep 14, 2022	5.980	6.020	5.860	5.890	92,826	-0.03(-0.51%)
Sep 13, 2022	6.030	6.110	5.900	5.920	85,223	-0.22(-3.58%)
Sep 12, 2022	6.070	6.180	5.970	6.140	85,831	+0.23(+3.89%)
Sep 09, 2022	6.010	6.030	5.890	5.910	386,005	+0.00(+0.00%)
Sep 08, 2022	5.870	5.930	5.780	5.910	84,507	+0.01(+0.17%)
Sep 07, 2022	5.620	5.900	5.580	5.900	154,344	+0.27(+4.80%)
Sep 06, 2022	5.710	5.820	5.590	5.630	129,941	-0.03(-0.53%)
Sep 02, 2022				5.660	0	+0.29(+5.40%)

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.

NovaGold Resources (TSX: NG )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

NovaGold Resources (TSX: NG )

Historical Prices

Sections

Services

Borger News-Herald