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 (%)
Oct 31, 2018 5.430 5.430 5.280 5.360 287,758 -0.14(-2.55%)
Oct 30, 2018 5.400 5.520 5.360 5.500 163,540 +0.09(+1.66%)
Oct 29, 2018 5.220 5.450 5.130 5.410 264,320 +0.17(+3.24%)
Oct 26, 2018 5.300 5.450 5.200 5.240 224,081 -0.02(-0.38%)
Oct 25, 2018 5.550 5.580 5.250 5.260 306,994 -0.29(-5.23%)
Oct 24, 2018 5.580 5.650 5.470 5.550 277,889 -0.05(-0.89%)
Oct 23, 2018 5.600 5.640 5.470 5.600 316,370 +0.10(+1.82%)
Oct 22, 2018 5.540 5.590 5.460 5.500 138,515 -0.05(-0.90%)
Oct 19, 2018 5.540 5.590 5.440 5.550 211,242 +0.03(+0.54%)
Oct 18, 2018 5.520 5.600 5.480 5.520 183,840 +0.00(+0.00%)
Oct 17, 2018 5.410 5.550 5.380 5.520 193,306 +0.09(+1.66%)
Oct 16, 2018 5.560 5.590 5.400 5.430 192,534 -0.12(-2.16%)
Oct 15, 2018 5.510 5.610 5.430 5.550 274,147 +0.11(+2.02%)
Oct 12, 2018 5.420 5.520 5.210 5.440 243,670 -0.02(-0.37%)
Oct 11, 2018 5.180 5.470 5.100 5.460 459,885 +0.34(+6.64%)
Oct 10, 2018 5.110 5.190 4.930 5.120 181,716 -0.03(-0.58%)
Oct 09, 2018 5.130 5.260 5.080 5.150 230,079 -0.06(-1.15%)
Oct 05, 2018 5.210 5.210 5.210 0 +0.09(+1.76%)
Oct 04, 2018 5.040 5.240 5.000 5.120 194,157 +0.11(+2.20%)
Oct 03, 2018 4.780 5.100 4.710 5.010 447,958 +0.07(+1.42%)
Oct 02, 2018 4.760 4.960 4.740 4.940 199,238 +0.23(+4.88%)
Oct 01, 2018 4.790 4.790 4.670 4.710 90,405 -0.06(-1.26%)
Sep 28, 2018 4.760 4.870 4.720 4.770 108,125 +0.03(+0.63%)
Sep 27, 2018 4.770 4.790 4.670 4.740 86,667 -0.06(-1.25%)
Sep 26, 2018 4.860 4.910 4.740 4.800 156,888 -0.09(-1.84%)
Sep 25, 2018 4.980 5.010 4.870 4.890 112,127 -0.05(-1.01%)
Sep 24, 2018 4.950 5.060 4.900 4.940 136,358 -0.01(-0.20%)
Sep 21, 2018 4.920 4.960 4.860 4.950 1,285,702 -0.05(-1.00%)
Sep 20, 2018 4.860 5.010 4.830 5.000 173,364 +0.15(+3.09%)
Sep 19, 2018 4.850 4.920 4.820 4.850 158,232 +0.05(+1.04%)
Sep 18, 2018 4.800 4.880 4.730 4.800 103,385 -0.02(-0.41%)
Sep 17, 2018 4.660 4.840 4.580 4.820 191,702 +0.17(+3.66%)
Sep 14, 2018 4.700 4.770 4.620 4.650 64,615 -0.07(-1.48%)
Sep 13, 2018 4.950 4.980 4.710 4.720 125,773 -0.17(-3.48%)
Sep 12, 2018 4.640 4.950 4.540 4.890 443,537 +0.26(+5.62%)
Sep 11, 2018 4.530 4.660 4.490 4.630 111,457 +0.08(+1.76%)
Sep 10, 2018 4.600 4.690 4.550 4.550 75,169 -0.07(-1.52%)
Sep 07, 2018 4.580 4.690 4.540 4.620 96,620 +0.02(+0.43%)
Sep 06, 2018 4.660 4.800 4.580 4.600 123,315 -0.03(-0.65%)
Sep 05, 2018 4.740 4.770 4.610 4.630 144,951 -0.08(-1.70%)
Sep 04, 2018 4.770 4.820 4.590 4.710 163,547 -0.09(-1.87%)
Aug 31, 2018 4.800 4.800 4.800 0 +0.07(+1.48%)
Aug 30, 2018 4.840 4.900 4.710 4.730 128,122 -0.10(-2.07%)
Aug 29, 2018 4.850 4.920 4.770 4.830 80,935 +0.01(+0.21%)
Aug 28, 2018 4.990 4.990 4.790 4.820 141,534 -0.15(-3.02%)
Aug 27, 2018 4.910 4.990 4.880 4.970 96,911 +0.08(+1.64%)
Aug 24, 2018 4.580 4.900 4.580 4.890 223,256 +0.36(+7.95%)
Aug 23, 2018 4.760 4.790 4.490 4.530 248,300 -0.27(-5.62%)
Aug 22, 2018 4.850 4.880 4.780 4.800 125,755 -0.03(-0.62%)
Aug 21, 2018 4.770 4.880 4.710 4.830 164,564 +0.06(+1.26%)
Aug 20, 2018 4.940 5.010 4.740 4.770 148,282 -0.14(-2.85%)
Aug 17, 2018 4.820 4.990 4.820 4.910 202,569 +0.09(+1.87%)
Aug 16, 2018 5.580 5.590 4.780 4.820 334,411 -0.70(-12.68%)
Aug 15, 2018 5.650 5.720 5.500 5.520 255,213 -0.20(-3.50%)
Aug 14, 2018 5.700 5.790 5.640 5.720 144,685 +0.06(+1.06%)
Aug 13, 2018 5.640 5.750 5.630 5.660 180,070 +0.00(+0.00%)
Aug 10, 2018 5.610 5.700 5.570 5.660 104,795 +0.05(+0.89%)
Aug 09, 2018 5.630 5.690 5.600 5.610 91,897 +0.00(+0.00%)
Aug 08, 2018 5.610 5.710 5.590 5.610 86,978 +0.02(+0.36%)
Aug 07, 2018 5.600 5.640 5.550 5.590 103,695 -0.01(-0.18%)
Aug 03, 2018 5.600 5.600 5.600 0 +0.02(+0.36%)
Aug 02, 2018 5.590 5.660 5.530 5.580 75,708 -0.01(-0.18%)
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.