UK markets close in 6 hours 40 minutes

NovaGold Resources Inc. (NG)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
3.0700-0.0600 (-1.92%)
At close: 04:00PM EDT
3.0800 +0.01 (+0.33%)
After hours: 07:17PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20243.16003.18003.06003.07003.07001,480,400
17 Apr 20243.14003.20003.08003.13003.13001,494,800
16 Apr 20243.11003.18003.08003.12003.12002,050,900
15 Apr 20243.18003.20003.10003.14003.14001,791,100
12 Apr 20243.26003.37003.11003.15003.15003,878,100
11 Apr 20243.20003.23003.14003.18003.18001,812,100
10 Apr 20243.19003.24003.12003.14003.14002,264,800
09 Apr 20243.24003.31003.15003.28003.28002,345,600
08 Apr 20243.24003.34003.16003.20003.20001,962,300
05 Apr 20243.05003.20003.03003.19003.19001,901,900
04 Apr 20243.19003.21002.88003.04003.04005,048,800
03 Apr 20243.24003.34003.16003.31003.31002,603,600
02 Apr 20243.25003.30003.13003.22003.22002,483,900
01 Apr 20243.14003.20003.02003.16003.16002,953,400
28 Mar 20242.80003.00002.80003.00003.00002,736,200
27 Mar 20242.76002.80002.71002.76002.76002,211,500
26 Mar 20242.70002.79002.65002.71002.71001,599,700
25 Mar 20242.69002.76002.56002.57002.57001,307,700
22 Mar 20242.72002.75002.67002.69002.69001,554,500
21 Mar 20242.87002.87002.68002.70002.70002,090,700
20 Mar 20242.64002.80002.58002.80002.80001,801,900
19 Mar 20242.63002.68002.56002.62002.62001,183,700
18 Mar 20242.78002.79002.61002.63002.63001,346,500
15 Mar 20242.58002.79002.58002.75002.75005,015,200
14 Mar 20242.56002.64002.52002.59002.59002,382,300
13 Mar 20242.49002.59002.46002.59002.59002,853,700
12 Mar 20242.61002.63002.45002.48002.48002,176,500
11 Mar 20242.62002.65002.55002.65002.65001,791,800
08 Mar 20242.67002.67002.55002.55002.55001,662,700
07 Mar 20242.53002.69002.47002.61002.61003,661,800
06 Mar 20242.55002.57002.47002.48002.48002,643,100
05 Mar 20242.52002.61002.47002.52002.52003,739,700
04 Mar 20242.52002.54002.47002.49002.49002,126,800
01 Mar 20242.49002.55002.41002.49002.49002,829,900
29 Feb 20242.41002.51002.39002.48002.48002,060,600
28 Feb 20242.37002.42002.32002.33002.33001,311,500
27 Feb 20242.39002.44002.36002.37002.37001,457,000
26 Feb 20242.38002.38002.31002.36002.36001,883,200
23 Feb 20242.39002.43002.30002.40002.40002,058,700
22 Feb 20242.37002.48002.33002.37002.37003,655,300
21 Feb 20242.37002.47002.35002.39002.39001,849,100
20 Feb 20242.38002.42002.28002.39002.39002,400,300
16 Feb 20242.52002.52002.36002.37002.37003,118,800
15 Feb 20242.47002.58002.44002.53002.53002,816,600
14 Feb 20242.38002.43002.31002.43002.43002,103,900
13 Feb 20242.41002.45002.32002.35002.35002,160,700
12 Feb 20242.46002.57002.46002.51002.51002,464,500
09 Feb 20242.37002.49002.35002.45002.45002,957,600
08 Feb 20242.26002.41002.23002.37002.37001,789,300
07 Feb 20242.40002.40002.24002.28002.28001,912,700
06 Feb 20242.39002.44002.36002.41002.4100910,700
05 Feb 20242.43002.45002.29002.39002.39002,901,400
02 Feb 20242.51002.53002.42002.50002.50002,510,200
01 Feb 20242.58002.67002.56002.60002.60002,162,800
31 Jan 20242.65002.70002.54002.56002.56002,789,500
30 Jan 20242.80002.83002.60002.64002.64003,001,800
29 Jan 20242.88002.90002.71002.80002.80003,824,100
26 Jan 20242.93002.99002.81002.83002.83002,821,200
25 Jan 20243.25003.30002.96002.97002.97003,023,900
24 Jan 20243.52003.52003.05003.17003.17004,998,000
23 Jan 20243.51003.54003.38003.47003.47003,124,900
22 Jan 20243.56003.58003.44003.50003.50004,163,900
19 Jan 20243.57003.60003.49003.58003.58002,974,700
18 Jan 20243.53003.57003.49003.52003.52002,753,500
17 Jan 20243.48003.55003.46003.52003.52002,394,100
16 Jan 20243.54003.58003.46003.54003.54003,169,300
12 Jan 20243.63003.68003.53003.55003.55001,846,100
11 Jan 20243.56003.60003.47003.53003.53002,736,200
10 Jan 20243.57003.62003.42003.57003.57002,196,700
09 Jan 20243.67003.67003.56003.57003.57003,371,000
08 Jan 20243.62003.71003.58003.68003.68001,595,500
05 Jan 20243.66003.81003.62003.66003.66001,821,000
04 Jan 20243.71003.75003.61003.67003.67001,963,400
03 Jan 20243.72003.76003.59003.68003.68001,756,900
02 Jan 20243.75003.89003.73003.80003.80001,906,700
29 Dec 20233.77003.77003.68003.74003.74001,411,900
28 Dec 20233.82003.87003.76003.77003.77001,665,200
27 Dec 20233.73003.86003.72003.85003.85002,238,800
26 Dec 20233.72003.78003.64003.72003.7200845,800
22 Dec 20233.70003.85003.68003.69003.69001,495,600
21 Dec 20233.56003.66003.56003.58003.58001,585,100
20 Dec 20233.63003.66003.50003.51003.51001,965,800
19 Dec 20233.51003.64003.48003.63003.63002,377,800
18 Dec 20233.47003.52003.42003.46003.46002,984,200
15 Dec 20233.70003.70003.41003.44003.44004,301,300
14 Dec 20233.73003.84003.64003.69003.69002,678,200
13 Dec 20233.29003.67003.25003.65003.65002,309,800
12 Dec 20233.65003.65003.25003.31003.31002,429,600
11 Dec 20233.93003.94003.61003.65003.65002,400,500
08 Dec 20234.00004.08003.93004.00004.00001,242,800
07 Dec 20234.07004.11004.01004.05004.05001,395,000
06 Dec 20234.07004.14004.04004.07004.07001,385,900
05 Dec 20234.16004.19004.07004.09004.09001,481,400
04 Dec 20234.28004.29004.16004.20004.20002,435,000
01 Dec 20234.15004.35004.14004.33004.33001,643,200
30 Nov 20234.19004.22004.11004.20004.20001,308,500
29 Nov 20234.24004.31004.14004.25004.25001,109,300
28 Nov 20234.05004.25004.05004.22004.22001,330,000
27 Nov 20233.94004.06003.89004.01004.01002,794,700
24 Nov 20233.88003.95003.84003.92003.9200914,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...