NovaGold Resources (NY: NG )

3.000 +0.240 (+8.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.760 2.780 2.705 2.760 2,211,458 +0.05(+1.85%)
Mar 26, 2024 2.700 2.790 2.650 2.710 1,599,644 +0.14(+5.45%)
Mar 25, 2024 2.690 2.755 2.560 2.570 1,299,218 -0.12(-4.46%)
Mar 22, 2024 2.720 2.750 2.665 2.690 1,554,538 -0.01(-0.37%)
Mar 21, 2024 2.870 2.870 2.680 2.700 2,091,064 -0.10(-3.57%)
Mar 20, 2024 2.630 2.800 2.580 2.800 1,794,045 +0.18(+6.87%)
Mar 19, 2024 2.630 2.680 2.562 2.620 1,183,344 -0.01(-0.38%)
Mar 18, 2024 2.780 2.790 2.610 2.630 1,346,489 -0.12(-4.36%)
Mar 15, 2024 2.580 2.790 2.580 2.750 5,015,502 +0.16(+6.18%)
Mar 14, 2024 2.560 2.640 2.520 2.590 2,382,303 +0.00(+0.00%)
Mar 13, 2024 2.490 2.590 2.460 2.590 2,853,777 +0.11(+4.44%)
Mar 12, 2024 2.610 2.625 2.450 2.480 2,176,495 -0.17(-6.42%)
Mar 11, 2024 2.620 2.650 2.550 2.650 1,796,946 +0.10(+3.92%)
Mar 08, 2024 2.670 2.670 2.550 2.550 1,662,806 -0.06(-2.30%)
Mar 07, 2024 2.530 2.690 2.470 2.610 3,661,838 +0.13(+5.24%)
Mar 06, 2024 2.550 2.570 2.470 2.480 2,637,374 -0.04(-1.59%)
Mar 05, 2024 2.520 2.610 2.470 2.520 3,739,092 +0.03(+1.20%)
Mar 04, 2024 2.520 2.540 2.465 2.490 2,126,330 +0.00(+0.00%)
Mar 01, 2024 2.490 2.550 2.411 2.490 2,829,934 +0.01(+0.40%)
Feb 29, 2024 2.410 2.510 2.390 2.480 2,060,573 +0.15(+6.44%)
Feb 28, 2024 2.370 2.420 2.315 2.330 1,311,464 -0.04(-1.69%)
Feb 27, 2024 2.390 2.435 2.360 2.370 1,457,079 +0.01(+0.42%)
Feb 26, 2024 2.380 2.380 2.310 2.360 1,883,230 -0.04(-1.67%)
Feb 23, 2024 2.390 2.430 2.300 2.400 2,058,755 +0.03(+1.27%)
Feb 22, 2024 2.370 2.480 2.325 2.370 3,651,076 -0.02(-0.84%)
Feb 21, 2024 2.370 2.465 2.350 2.390 1,849,061 +0.00(+0.00%)
Feb 20, 2024 2.380 2.420 2.280 2.390 2,400,308 +0.02(+0.84%)
Feb 16, 2024 2.520 2.520 2.360 2.370 3,119,063 -0.16(-6.32%)
Feb 15, 2024 2.470 2.580 2.440 2.530 2,816,570 +0.10(+4.12%)
Feb 14, 2024 2.380 2.430 2.310 2.430 2,103,052 +0.08(+3.40%)
Feb 13, 2024 2.410 2.450 2.320 2.350 2,158,159 -0.16(-6.37%)
Feb 12, 2024 2.460 2.570 2.460 2.510 2,464,490 +0.06(+2.45%)
Feb 09, 2024 2.370 2.490 2.350 2.450 2,957,639 +0.08(+3.38%)
Feb 08, 2024 2.260 2.410 2.225 2.370 1,788,940 +0.09(+3.95%)
Feb 07, 2024 2.400 2.400 2.240 2.280 1,912,331 -0.13(-5.39%)
Feb 06, 2024 2.390 2.435 2.355 2.410 910,744 +0.02(+0.84%)
Feb 05, 2024 2.430 2.450 2.290 2.390 2,901,022 -0.11(-4.40%)
Feb 02, 2024 2.510 2.530 2.420 2.500 2,523,496 -0.10(-3.85%)
Feb 01, 2024 2.580 2.665 2.560 2.600 2,162,845 +0.04(+1.56%)
Jan 31, 2024 2.650 2.700 2.540 2.560 2,789,518 -0.08(-3.03%)
Jan 30, 2024 2.800 2.830 2.600 2.640 3,000,775 -0.16(-5.71%)
Jan 29, 2024 2.880 2.900 2.710 2.800 3,821,443 -0.03(-1.06%)
Jan 26, 2024 2.930 2.990 2.810 2.830 2,821,243 -0.14(-4.71%)
Jan 25, 2024 3.250 3.295 2.960 2.970 3,018,440 -0.20(-6.31%)
Jan 24, 2024 3.520 3.520 3.050 3.170 4,998,047 -0.30(-8.65%)
Jan 23, 2024 3.510 3.540 3.380 3.470 3,126,155 -0.03(-0.86%)
Jan 22, 2024 3.560 3.580 3.440 3.500 4,163,120 -0.08(-2.23%)
Jan 19, 2024 3.570 3.600 3.490 3.580 2,976,701 +0.06(+1.70%)
Jan 18, 2024 3.530 3.570 3.485 3.520 2,753,518 +0.00(+0.00%)
Jan 17, 2024 3.480 3.550 3.460 3.520 2,394,096 -0.02(-0.56%)
Jan 16, 2024 3.540 3.580 3.460 3.540 3,169,310 -0.01(-0.28%)
Jan 12, 2024 3.630 3.675 3.530 3.550 1,846,208 +0.02(+0.57%)
Jan 11, 2024 3.560 3.595 3.470 3.530 2,736,248 -0.04(-1.12%)
Jan 10, 2024 3.570 3.620 3.420 3.570 2,196,689 +0.00(+0.00%)
Jan 09, 2024 3.670 3.670 3.560 3.570 3,370,997 -0.11(-2.99%)
Jan 08, 2024 3.620 3.710 3.580 3.680 1,595,489 +0.02(+0.55%)
Jan 05, 2024 3.660 3.810 3.615 3.660 1,821,059 -0.01(-0.27%)
Jan 04, 2024 3.710 3.750 3.610 3.670 1,963,357 -0.01(-0.27%)
Jan 03, 2024 3.720 3.755 3.590 3.680 1,756,889 -0.12(-3.16%)
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.