NovaGold Resources Inc. (NG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 5.0100 | 5.0200 | 4.7600 | 4.7900 | 4.7900 | 141,500 |
| 27 June 2024 | 4.5200 | 5.0800 | 4.5200 | 4.9500 | 4.9500 | 292,000 |
| 26 June 2024 | 4.8000 | 4.8300 | 4.6400 | 4.6700 | 4.6700 | 153,000 |
| 25 June 2024 | 4.7600 | 4.8900 | 4.7100 | 4.8300 | 4.8300 | 191,600 |
| 24 June 2024 | 4.6800 | 4.9700 | 4.6400 | 4.7600 | 4.7600 | 245,700 |
| 21 June 2024 | 4.5300 | 4.6600 | 4.4900 | 4.6500 | 4.6500 | 466,100 |
| 20 June 2024 | 4.4300 | 4.5400 | 4.3500 | 4.5400 | 4.5400 | 214,000 |
| 19 June 2024 | 4.4000 | 4.5400 | 4.4000 | 4.4600 | 4.4600 | 60,500 |
| 18 June 2024 | 4.3800 | 4.4600 | 4.2900 | 4.4300 | 4.4300 | 268,600 |
| 17 June 2024 | 4.7600 | 4.7900 | 4.3900 | 4.4300 | 4.4300 | 277,500 |
| 14 June 2024 | 4.7800 | 4.8500 | 4.7400 | 4.8000 | 4.8000 | 117,600 |
| 13 June 2024 | 4.8700 | 4.9200 | 4.7100 | 4.7300 | 4.7300 | 192,300 |
| 12 June 2024 | 5.0400 | 5.1800 | 4.9000 | 4.9000 | 4.9000 | 178,000 |
| 11 June 2024 | 5.0600 | 5.0700 | 4.8600 | 4.9500 | 4.9500 | 243,500 |
| 10 June 2024 | 5.1100 | 5.1300 | 4.9900 | 5.1100 | 5.1100 | 219,900 |
| 07 June 2024 | 5.3300 | 5.3900 | 5.0500 | 5.1500 | 5.1500 | 351,700 |
| 06 June 2024 | 5.3600 | 5.5600 | 5.3200 | 5.5300 | 5.5300 | 122,600 |
| 05 June 2024 | 5.2500 | 5.4000 | 5.1700 | 5.3600 | 5.3600 | 144,600 |
| 04 June 2024 | 5.3500 | 5.3800 | 5.1200 | 5.2300 | 5.2300 | 247,900 |
| 03 June 2024 | 5.3900 | 5.4500 | 5.2700 | 5.4500 | 5.4500 | 108,600 |
| 31 May 2024 | 5.7500 | 5.7500 | 5.3400 | 5.3900 | 5.3900 | 437,700 |
| 30 May 2024 | 5.1200 | 5.6200 | 5.1200 | 5.5800 | 5.5800 | 341,500 |
| 29 May 2024 | 5.1300 | 5.2300 | 5.0900 | 5.2100 | 5.2100 | 172,800 |
| 28 May 2024 | 5.0600 | 5.2600 | 4.9700 | 5.2100 | 5.2100 | 223,200 |
| 27 May 2024 | 4.9700 | 5.0300 | 4.8900 | 5.0200 | 5.0200 | 136,700 |
| 24 May 2024 | 4.9000 | 4.9800 | 4.8400 | 4.9400 | 4.9400 | 168,100 |
| 23 May 2024 | 4.8500 | 4.9000 | 4.7900 | 4.8200 | 4.8200 | 311,200 |
| 22 May 2024 | 4.8200 | 4.9700 | 4.7900 | 4.9100 | 4.9100 | 223,100 |
| 21 May 2024 | 4.7600 | 4.9300 | 4.7400 | 4.9000 | 4.9000 | 169,500 |
| 17 May 2024 | 4.5600 | 4.8200 | 4.5600 | 4.7700 | 4.7700 | 271,800 |
| 16 May 2024 | 4.2500 | 4.4900 | 4.2400 | 4.4800 | 4.4800 | 148,400 |
| 15 May 2024 | 4.2000 | 4.3200 | 4.1600 | 4.2800 | 4.2800 | 154,000 |
| 14 May 2024 | 3.9600 | 4.1900 | 3.9600 | 4.1900 | 4.1900 | 273,800 |
| 13 May 2024 | 3.9100 | 3.9800 | 3.8600 | 3.9300 | 3.9300 | 118,700 |
| 10 May 2024 | 4.0600 | 4.0800 | 3.8900 | 3.9100 | 3.9100 | 191,600 |
| 09 May 2024 | 4.1600 | 4.2200 | 4.0000 | 4.0200 | 4.0200 | 220,400 |
| 08 May 2024 | 4.1300 | 4.2200 | 4.1100 | 4.1500 | 4.1500 | 81,300 |
| 07 May 2024 | 4.1900 | 4.2100 | 4.1100 | 4.2100 | 4.2100 | 116,500 |
| 06 May 2024 | 4.2300 | 4.2600 | 4.1400 | 4.1700 | 4.1700 | 103,200 |
| 03 May 2024 | 4.1400 | 4.2000 | 4.0900 | 4.1200 | 4.1200 | 104,400 |
| 02 May 2024 | 4.1500 | 4.1900 | 4.0700 | 4.1100 | 4.1100 | 93,100 |
| 01 May 2024 | 4.0500 | 4.3000 | 4.0000 | 4.1900 | 4.1900 | 252,300 |
| 30 Apr 2024 | 4.0600 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 225,200 |
| 29 Apr 2024 | 4.0500 | 4.2000 | 4.0100 | 4.1900 | 4.1900 | 252,200 |
| 26 Apr 2024 | 4.0100 | 4.0600 | 3.9100 | 4.0200 | 4.0200 | 117,100 |
| 25 Apr 2024 | 3.9000 | 3.9900 | 3.8600 | 3.9700 | 3.9700 | 184,400 |
| 24 Apr 2024 | 3.9600 | 4.0400 | 3.8900 | 3.8900 | 3.8900 | 124,400 |
| 23 Apr 2024 | 3.7800 | 4.0700 | 3.7600 | 4.0000 | 4.0000 | 245,000 |
| 22 Apr 2024 | 4.0700 | 4.1500 | 3.8200 | 3.8200 | 3.8200 | 317,200 |
| 19 Apr 2024 | 4.1800 | 4.2600 | 4.1600 | 4.2400 | 4.2400 | 221,800 |
| 18 Apr 2024 | 4.3300 | 4.3600 | 4.2200 | 4.2400 | 4.2400 | 125,600 |
| 17 Apr 2024 | 4.3400 | 4.4000 | 4.2600 | 4.2900 | 4.2900 | 184,700 |
| 16 Apr 2024 | 4.2700 | 4.3900 | 4.2700 | 4.3200 | 4.3200 | 191,200 |
| 15 Apr 2024 | 4.3600 | 4.3800 | 4.2600 | 4.3400 | 4.3400 | 181,200 |
| 12 Apr 2024 | 4.4900 | 4.6300 | 4.2800 | 4.3500 | 4.3500 | 346,300 |
| 11 Apr 2024 | 4.3600 | 4.4100 | 4.2900 | 4.3700 | 4.3700 | 200,300 |
| 10 Apr 2024 | 4.3200 | 4.4200 | 4.2700 | 4.2800 | 4.2800 | 279,700 |
| 09 Apr 2024 | 4.4300 | 4.4800 | 4.2900 | 4.4300 | 4.4300 | 324,700 |
| 08 Apr 2024 | 4.3800 | 4.5000 | 4.2900 | 4.3400 | 4.3400 | 266,500 |
| 05 Apr 2024 | 4.1200 | 4.3500 | 4.1200 | 4.3400 | 4.3400 | 454,500 |
| 04 Apr 2024 | 4.3300 | 4.3300 | 3.8900 | 4.1200 | 4.1200 | 984,700 |
| 03 Apr 2024 | 4.3400 | 4.5200 | 4.2800 | 4.5000 | 4.5000 | 313,900 |
| 02 Apr 2024 | 4.4700 | 4.4900 | 4.2300 | 4.3600 | 4.3600 | 331,200 |
| 01 Apr 2024 | 4.2300 | 4.3400 | 4.1100 | 4.3000 | 4.3000 | 455,200 |
| 28 Mar 2024 | 3.7900 | 4.0600 | 3.7800 | 4.0500 | 4.0500 | 419,100 |
| 27 Mar 2024 | 3.7100 | 3.8000 | 3.6900 | 3.7700 | 3.7700 | 248,000 |
| 26 Mar 2024 | 3.5900 | 3.7800 | 3.5900 | 3.6500 | 3.6500 | 341,900 |
| 25 Mar 2024 | 3.7200 | 3.7400 | 3.4600 | 3.4600 | 3.4600 | 416,500 |
| 22 Mar 2024 | 3.6600 | 3.7300 | 3.6100 | 3.6400 | 3.6400 | 128,000 |
| 21 Mar 2024 | 3.8500 | 3.8600 | 3.6400 | 3.6600 | 3.6600 | 172,800 |
| 20 Mar 2024 | 3.5100 | 3.7800 | 3.5100 | 3.7700 | 3.7700 | 226,700 |
| 19 Mar 2024 | 3.5200 | 3.6400 | 3.5000 | 3.5400 | 3.5400 | 148,400 |
| 18 Mar 2024 | 3.7400 | 3.7400 | 3.5300 | 3.5400 | 3.5400 | 246,600 |
| 15 Mar 2024 | 3.5100 | 3.7800 | 3.5100 | 3.7400 | 3.7400 | 721,900 |
| 14 Mar 2024 | 3.4200 | 3.5500 | 3.4200 | 3.5000 | 3.5000 | 173,700 |
| 13 Mar 2024 | 3.3700 | 3.4800 | 3.3400 | 3.4700 | 3.4700 | 201,800 |
| 12 Mar 2024 | 3.5200 | 3.5600 | 3.3100 | 3.3300 | 3.3300 | 220,500 |
| 11 Mar 2024 | 3.4600 | 3.5800 | 3.4500 | 3.5700 | 3.5700 | 136,400 |
| 08 Mar 2024 | 3.5800 | 3.5900 | 3.4400 | 3.4500 | 3.4500 | 234,200 |
| 07 Mar 2024 | 3.4100 | 3.6200 | 3.3500 | 3.5300 | 3.5300 | 364,200 |
| 06 Mar 2024 | 3.4700 | 3.4900 | 3.3500 | 3.3700 | 3.3700 | 239,500 |
| 05 Mar 2024 | 3.4200 | 3.5300 | 3.3500 | 3.4200 | 3.4200 | 273,200 |
| 04 Mar 2024 | 3.4400 | 3.4500 | 3.3400 | 3.3900 | 3.3900 | 232,800 |
| 01 Mar 2024 | 3.3600 | 3.4600 | 3.2800 | 3.3900 | 3.3900 | 349,500 |
| 29 Feb 2024 | 3.2300 | 3.4000 | 3.2300 | 3.3500 | 3.3500 | 309,600 |
| 28 Feb 2024 | 3.1900 | 3.2800 | 3.1500 | 3.1800 | 3.1800 | 119,400 |
| 27 Feb 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2100 | 3.2100 | 200,400 |
| 26 Feb 2024 | 3.2000 | 3.2100 | 3.1300 | 3.2000 | 3.2000 | 188,600 |
| 23 Feb 2024 | 3.1900 | 3.2800 | 3.1100 | 3.2500 | 3.2500 | 400,100 |
| 22 Feb 2024 | 3.2400 | 3.3500 | 3.1600 | 3.2100 | 3.2100 | 776,000 |
| 21 Feb 2024 | 3.2300 | 3.3300 | 3.1900 | 3.2400 | 3.2400 | 231,700 |
| 20 Feb 2024 | 3.2700 | 3.2800 | 3.0900 | 3.2300 | 3.2300 | 378,400 |
| 16 Feb 2024 | 3.3600 | 3.3700 | 3.1900 | 3.2100 | 3.2100 | 641,600 |
| 15 Feb 2024 | 3.2900 | 3.4700 | 3.2900 | 3.3800 | 3.3800 | 400,600 |
| 14 Feb 2024 | 3.2100 | 3.2900 | 3.1300 | 3.2800 | 3.2800 | 163,400 |
| 13 Feb 2024 | 3.2800 | 3.3000 | 3.1600 | 3.1800 | 3.1800 | 290,000 |
| 12 Feb 2024 | 3.3100 | 3.4600 | 3.3100 | 3.3700 | 3.3700 | 176,500 |
| 09 Feb 2024 | 3.1600 | 3.3400 | 3.1600 | 3.3100 | 3.3100 | 278,500 |
| 08 Feb 2024 | 3.0300 | 3.2400 | 2.9800 | 3.1700 | 3.1700 | 328,300 |
| 07 Feb 2024 | 3.2100 | 3.2100 | 3.0200 | 3.0600 | 3.0600 | 768,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.