NG - NovaGold Resources Inc.

NYSE American - NYSE American Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20209.439.468.909.069.062,589,600
24 Jan 20209.219.309.109.249.242,745,100
23 Jan 20208.709.488.709.239.233,424,200
22 Jan 20208.728.888.728.868.862,036,000
21 Jan 20208.688.908.658.868.861,814,500
17 Jan 20208.988.988.658.748.741,747,100
16 Jan 20208.748.928.678.888.881,799,900
15 Jan 20208.508.818.338.798.792,228,200
14 Jan 20208.268.448.188.378.371,449,300
13 Jan 20208.718.778.178.348.343,528,300
10 Jan 20208.208.968.198.768.764,268,200
09 Jan 20208.418.508.198.248.242,576,100
08 Jan 20209.109.128.488.508.502,613,400
07 Jan 20208.819.128.599.099.092,372,400
06 Jan 20208.748.998.598.678.672,666,000
03 Jan 20209.029.068.568.598.592,499,800
02 Jan 20209.009.058.758.848.842,309,700
31 Dec 20199.189.218.838.968.962,432,400
30 Dec 20198.779.098.719.069.062,769,300
27 Dec 20198.558.768.318.668.662,745,400
26 Dec 20198.498.678.378.538.531,746,400
24 Dec 20198.008.408.008.368.361,946,900
23 Dec 20197.517.987.467.977.972,763,500
20 Dec 20197.487.577.407.417.413,620,400
19 Dec 20197.617.667.457.567.561,147,500
18 Dec 20197.487.647.447.577.571,315,500
17 Dec 20197.497.587.307.497.491,637,800
16 Dec 20197.537.617.417.487.481,972,100
13 Dec 20197.197.547.127.487.483,261,500
12 Dec 20197.207.367.087.197.193,050,100
11 Dec 20196.727.096.707.087.083,652,200
10 Dec 20196.776.786.626.666.661,629,200
09 Dec 20196.946.966.706.706.701,296,700
06 Dec 20197.147.156.906.906.901,370,000
05 Dec 20196.917.276.917.247.241,674,200
04 Dec 20197.057.136.956.996.991,473,900
03 Dec 20196.987.096.967.077.071,698,000
02 Dec 20196.956.986.836.836.831,142,800
29 Nov 20196.746.986.746.966.96662,100
27 Nov 20196.696.776.596.756.75965,900
26 Nov 20196.586.806.536.766.761,130,100
25 Nov 20196.576.706.526.596.591,434,400
22 Nov 20196.816.816.596.656.65861,400
21 Nov 20196.936.956.696.736.731,429,500
20 Nov 20196.907.006.796.916.91979,700
19 Nov 20196.807.006.786.886.881,603,600
18 Nov 20196.586.846.566.826.821,365,500
15 Nov 20196.676.736.586.636.631,269,500
14 Nov 20196.616.776.566.756.751,150,700
13 Nov 20196.476.636.446.546.541,095,000
12 Nov 20196.176.456.156.456.451,799,800
11 Nov 20196.306.386.146.256.252,199,100
08 Nov 20196.366.516.216.266.263,607,600
07 Nov 20196.746.816.296.426.423,197,500
06 Nov 20196.826.916.736.826.82965,000
05 Nov 20196.656.826.656.756.751,870,600
04 Nov 20197.207.206.956.956.951,493,500
01 Nov 20197.187.267.047.217.212,119,300
31 Oct 20197.297.297.147.287.282,225,300
30 Oct 20196.937.156.837.147.144,789,400
29 Oct 20196.596.906.586.886.881,558,400
28 Oct 20196.656.696.536.676.671,208,600
25 Oct 20196.957.026.696.776.772,556,500
24 Oct 20196.296.676.296.666.662,963,800
23 Oct 20196.266.346.226.256.251,031,300
22 Oct 20196.236.316.136.226.221,233,100
21 Oct 20196.566.636.276.286.281,705,400
18 Oct 20196.306.586.306.536.532,196,900
17 Oct 20196.166.456.156.396.392,067,300
16 Oct 20196.096.206.056.186.181,390,400
15 Oct 20196.146.186.016.066.062,261,200
14 Oct 20196.276.356.196.216.211,115,900
11 Oct 20196.506.536.246.286.282,788,500
10 Oct 20196.656.676.526.616.611,405,100
09 Oct 20196.796.856.596.666.661,721,100
08 Oct 20196.576.816.496.796.792,920,700
07 Oct 20196.466.626.426.456.451,545,700
04 Oct 20196.286.526.276.506.502,177,600
03 Oct 20196.416.526.286.346.341,951,900
02 Oct 20196.136.446.086.346.342,191,100
01 Oct 20196.046.336.036.156.153,082,600
30 Sep 20196.206.345.996.076.073,165,800
27 Sep 20196.076.426.076.336.332,672,900
26 Sep 20196.436.506.246.246.241,557,500
25 Sep 20196.686.696.326.426.422,798,600
24 Sep 20196.546.696.476.646.642,730,100
23 Sep 20196.476.616.426.586.582,240,200
20 Sep 20196.216.436.216.386.384,070,000
19 Sep 20196.206.346.176.256.252,195,800
18 Sep 20196.386.406.046.176.172,541,200
17 Sep 20196.166.386.116.336.332,989,300
16 Sep 20196.446.456.026.106.104,403,300
13 Sep 20196.526.696.366.396.392,712,900
12 Sep 20196.756.816.506.526.523,189,100
11 Sep 20196.406.706.406.556.552,828,700
10 Sep 20196.506.656.406.486.482,498,000
09 Sep 20196.776.826.466.596.592,776,600
06 Sep 20197.167.286.766.766.763,404,200
05 Sep 20197.397.407.057.137.133,713,900
04 Sep 20197.497.607.467.587.581,452,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more