NG - NovaGold Resources Inc.

NYSE American - NYSE American Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20209.329.499.109.189.182,853,800
02 Jul 20209.239.559.159.239.231,890,600
01 Jul 20209.319.358.899.319.312,099,900
30 Jun 20208.759.228.619.189.182,558,200
29 Jun 20208.718.828.558.818.811,703,000
26 Jun 20208.598.748.248.618.615,016,100
25 Jun 20208.398.598.198.598.592,019,800
24 Jun 20208.729.038.508.718.714,106,200
23 Jun 20208.988.998.708.778.772,214,200
22 Jun 20208.658.998.608.778.772,892,300
19 Jun 20208.008.598.008.378.375,461,100
18 Jun 20208.048.347.957.997.992,019,700
17 Jun 20208.098.177.938.158.151,806,200
16 Jun 20208.548.557.938.018.013,266,100
15 Jun 20208.208.547.938.538.532,728,700
12 Jun 20208.558.758.178.438.432,587,200
11 Jun 20209.079.228.158.278.274,451,300
10 Jun 20208.649.128.329.079.075,010,800
09 Jun 20208.338.598.008.438.433,340,600
08 Jun 20209.189.227.898.068.067,125,400
05 Jun 20208.729.088.509.059.053,670,700
04 Jun 20208.659.298.659.239.235,916,800
03 Jun 20208.548.828.368.658.654,125,200
02 Jun 20209.009.018.658.818.815,542,200
01 Jun 20209.569.808.929.039.037,544,500
29 May 20209.9010.079.349.569.565,735,800
28 May 202010.1010.669.429.719.7110,613,700
27 May 202010.1010.659.6710.6510.654,047,300
26 May 202011.5511.6610.3510.4110.415,506,600
22 May 202011.5311.8311.3911.5711.572,087,700
21 May 202011.5811.5910.9811.3111.312,765,700
20 May 202012.0612.1511.5411.6511.653,473,400
19 May 202011.6312.0611.5311.9511.953,547,800
18 May 202011.8011.8711.1611.4011.402,714,000
15 May 202011.6711.9411.4111.7011.703,189,900
14 May 202011.0111.6310.9211.4511.452,784,400
13 May 202011.2011.2310.7011.0911.092,383,400
12 May 202010.8511.2710.7910.8510.853,283,400
11 May 202011.4611.5410.8210.8510.852,882,800
08 May 202011.8012.0011.2711.4711.472,996,700
07 May 202011.4011.9611.0911.8011.803,014,900
06 May 202011.6011.6011.1811.1911.192,160,400
05 May 202011.5711.8711.1711.7311.732,676,700
04 May 202011.7111.8911.3911.5111.512,374,000
01 May 202010.9111.4910.8611.4011.404,044,500
30 Apr 202012.1112.1111.1911.1911.193,281,900
29 Apr 202011.7512.1511.5712.1212.123,236,200
28 Apr 202011.9412.0011.6211.8111.812,390,300
27 Apr 202012.1712.2111.6611.9611.961,780,400
24 Apr 202012.2412.3311.5712.0812.082,235,700
23 Apr 202012.3512.8511.7612.0212.023,886,000
22 Apr 202011.8512.3511.8012.1412.143,363,500
21 Apr 202011.0511.7311.0311.4411.443,086,800
20 Apr 202011.2011.8611.1511.5411.542,576,000
17 Apr 202011.2511.5711.0611.2711.273,638,800
16 Apr 202011.9012.5211.5211.8811.884,281,100
15 Apr 202011.1411.9510.9011.8711.873,797,000
14 Apr 202010.8711.9010.7911.5811.587,516,800
13 Apr 202010.1610.839.5710.7310.733,767,200
09 Apr 20209.5610.249.529.999.994,824,700
08 Apr 20208.989.448.859.319.312,694,700
07 Apr 20208.809.108.698.918.913,629,000
06 Apr 20208.909.008.588.838.834,078,300
03 Apr 20208.208.958.008.658.653,556,800
02 Apr 20207.708.337.518.208.203,327,600
01 Apr 20207.457.877.277.687.683,313,800
31 Mar 20207.517.957.307.387.383,220,400
30 Mar 20207.778.307.387.707.702,538,700
27 Mar 20208.378.647.687.767.762,655,200
26 Mar 20208.339.088.138.548.542,987,300
25 Mar 20208.028.737.948.288.284,048,300
24 Mar 20208.158.257.718.138.134,273,300
23 Mar 20207.107.526.357.197.193,907,600
20 Mar 20207.897.896.636.746.746,387,000
19 Mar 20207.718.356.787.497.494,172,300
18 Mar 20208.218.767.427.947.944,520,900
17 Mar 20206.658.786.648.768.768,116,700
16 Mar 20204.957.064.656.866.866,549,900
13 Mar 20207.007.005.795.875.875,294,500
12 Mar 20206.327.636.096.646.644,013,500
11 Mar 20207.948.177.307.527.523,361,200
10 Mar 20208.198.347.598.278.273,731,600
09 Mar 20208.268.507.918.058.052,678,300
06 Mar 20208.789.058.198.688.683,076,200
05 Mar 20208.818.948.588.838.832,055,300
04 Mar 20208.848.848.368.638.632,443,100
03 Mar 20208.709.278.378.618.615,643,400
02 Mar 20208.228.658.108.598.592,419,900
28 Feb 20208.018.397.607.987.985,116,800
27 Feb 20209.429.428.688.708.703,250,400
26 Feb 20209.079.409.019.349.342,106,700
25 Feb 20209.399.659.159.169.162,745,300
24 Feb 20209.809.809.409.519.513,349,600
21 Feb 20209.579.629.419.419.411,985,700
20 Feb 20209.409.619.149.299.292,293,900
19 Feb 20209.509.519.209.489.481,744,100
18 Feb 20209.109.439.079.399.392,142,900
14 Feb 20209.199.278.989.029.021,383,300
13 Feb 20208.979.238.889.159.151,902,200
12 Feb 20208.869.018.708.868.861,704,400
*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