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 (%)
Mar 29, 2019 5.670 5.670 5.530 5.570 228,987 -0.06(-1.07%)
Mar 28, 2019 5.760 5.790 5.590 5.630 296,430 -0.21(-3.60%)
Mar 27, 2019 5.920 5.950 5.820 5.840 301,535 -0.10(-1.68%)
Mar 26, 2019 5.910 5.960 5.820 5.940 258,945 -0.04(-0.67%)
Mar 25, 2019 5.840 6.040 5.840 5.980 334,950 +0.16(+2.75%)
Mar 22, 2019 5.720 5.910 5.720 5.820 471,727 +0.10(+1.75%)
Mar 21, 2019 5.700 5.760 5.610 5.720 199,733 +0.04(+0.70%)
Mar 20, 2019 5.640 5.700 5.470 5.680 435,387 +0.07(+1.25%)
Mar 19, 2019 5.680 5.680 5.590 5.610 168,068 -0.01(-0.18%)
Mar 18, 2019 5.770 5.780 5.580 5.620 205,404 -0.09(-1.58%)
Mar 15, 2019 5.780 5.800 5.630 5.710 365,805 -0.02(-0.35%)
Mar 14, 2019 5.700 5.770 5.650 5.730 221,144 -0.06(-1.04%)
Mar 13, 2019 5.550 5.820 5.530 5.790 308,642 +0.24(+4.32%)
Mar 12, 2019 5.660 5.690 5.540 5.550 204,856 -0.10(-1.77%)
Mar 11, 2019 5.640 5.670 5.490 5.650 213,278 +0.01(+0.18%)
Mar 08, 2019 5.420 5.650 5.420 5.640 473,658 +0.26(+4.83%)
Mar 07, 2019 5.230 5.400 5.200 5.380 319,568 +0.16(+3.07%)
Mar 06, 2019 5.260 5.300 5.170 5.220 266,858 -0.04(-0.76%)
Mar 05, 2019 5.240 5.290 5.220 5.260 251,278 +0.00(+0.00%)
Mar 04, 2019 5.200 5.280 5.150 5.260 338,477 +0.03(+0.57%)
Mar 01, 2019 5.180 5.260 5.140 5.230 330,018 +0.01(+0.19%)
Feb 28, 2019 5.160 5.230 5.070 5.220 246,138 +0.03(+0.58%)
Feb 27, 2019 5.160 5.210 5.070 5.190 375,757 +0.01(+0.19%)
Feb 26, 2019 5.110 5.190 4.970 5.180 301,070 +0.07(+1.37%)
Feb 25, 2019 5.140 5.220 5.100 5.110 141,903 -0.06(-1.16%)
Feb 22, 2019 5.050 5.190 5.050 5.170 210,210 +0.13(+2.58%)
Feb 21, 2019 5.020 5.090 4.870 5.040 550,788 -0.03(-0.59%)
Feb 20, 2019 5.110 5.140 5.020 5.070 233,056 -0.03(-0.59%)
Feb 19, 2019 5.070 5.130 5.050 5.100 210,695 +0.10(+2.00%)
Feb 15, 2019 5.000 5.000 5.000 0 +0.07(+1.42%)
Feb 14, 2019 4.830 4.940 4.810 4.930 150,034 +0.10(+2.07%)
Feb 13, 2019 4.700 4.850 4.660 4.830 240,775 +0.13(+2.77%)
Feb 12, 2019 4.830 4.840 4.690 4.700 126,836 -0.13(-2.69%)
Feb 11, 2019 4.870 4.930 4.820 4.830 137,530 -0.08(-1.63%)
Feb 08, 2019 4.900 4.950 4.860 4.910 115,880 +0.02(+0.41%)
Feb 07, 2019 4.950 5.000 4.850 4.890 199,152 -0.06(-1.21%)
Feb 06, 2019 4.990 5.090 4.920 4.950 126,040 -0.05(-1.00%)
Feb 05, 2019 5.070 5.110 4.950 5.000 143,960 -0.06(-1.19%)
Feb 04, 2019 4.990 5.110 4.990 5.060 189,728 +0.02(+0.40%)
Feb 01, 2019 5.110 5.130 4.950 5.040 166,865 -0.08(-1.56%)
Jan 31, 2019 5.080 5.130 5.050 5.120 197,006 +0.11(+2.20%)
Jan 30, 2019 4.990 5.060 4.840 5.010 324,581 -0.01(-0.20%)
Jan 29, 2019 4.930 5.060 4.890 5.020 246,644 +0.12(+2.45%)
Jan 28, 2019 4.870 4.930 4.810 4.900 129,436 +0.07(+1.45%)
Jan 25, 2019 4.770 4.930 4.720 4.830 218,411 +0.12(+2.55%)
Jan 24, 2019 4.640 4.740 4.570 4.710 219,445 +0.01(+0.21%)
Jan 23, 2019 4.790 4.790 4.660 4.700 228,876 -0.11(-2.29%)
Jan 22, 2019 4.760 4.820 4.680 4.810 199,770 +0.07(+1.48%)
Jan 21, 2019 4.670 4.740 4.640 4.740 44,750 +0.06(+1.28%)
Jan 18, 2019 4.830 4.890 4.670 4.680 337,289 -0.26(-5.26%)
Jan 17, 2019 4.930 5.000 4.920 4.940 156,711 -0.01(-0.20%)
Jan 16, 2019 4.980 5.030 4.910 4.950 160,789 -0.03(-0.60%)
Jan 15, 2019 5.090 5.090 4.930 4.980 295,907 -0.12(-2.35%)
Jan 14, 2019 5.180 5.180 5.020 5.100 313,766 -0.05(-0.97%)
Jan 11, 2019 5.250 5.280 5.150 5.150 148,570 -0.08(-1.53%)
Jan 10, 2019 5.280 5.350 5.230 5.230 231,638 -0.06(-1.13%)
Jan 09, 2019 5.310 5.340 5.240 5.290 183,562 -0.01(-0.19%)
Jan 08, 2019 5.280 5.350 5.200 5.300 247,623 -0.02(-0.38%)
Jan 07, 2019 5.500 5.500 5.300 5.320 275,964 -0.15(-2.74%)
Jan 04, 2019 5.480 5.500 5.390 5.470 295,945 -0.12(-2.15%)
Jan 03, 2019 5.410 5.590 5.400 5.590 437,286 +0.21(+3.90%)
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.