NovaGold Resources (NY: NG )

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	3.020	3.085	2.920	2.930	1,946,020	-0.08(-2.66%)
May 08, 2024	3.020	3.075	2.985	3.010	544,694	-0.04(-1.31%)
May 07, 2024	3.050	3.065	2.980	3.050	751,050	-0.01(-0.33%)
May 06, 2024	3.080	3.130	3.025	3.060	667,014	+0.03(+0.99%)
May 03, 2024	3.060	3.090	2.985	3.030	890,676	+0.03(+1.00%)
May 02, 2024	3.040	3.060	2.970	3.000	730,870	-0.03(-0.99%)
May 01, 2024	2.930	3.147	2.910	3.030	1,590,651	+0.13(+4.48%)
Apr 30, 2024	2.970	3.000	2.900	2.900	841,973	-0.16(-5.23%)
Apr 29, 2024	2.940	3.070	2.925	3.060	1,159,300	+0.12(+4.08%)
Apr 26, 2024	2.910	2.980	2.860	2.940	1,034,902	+0.04(+1.38%)
Apr 25, 2024	2.830	2.925	2.810	2.900	1,135,225	+0.05(+1.75%)
Apr 24, 2024	2.900	2.945	2.835	2.850	1,243,392	-0.08(-2.73%)
Apr 23, 2024	2.760	2.985	2.750	2.930	1,750,254	+0.12(+4.27%)
Apr 22, 2024	2.980	3.020	2.780	2.810	2,553,415	-0.29(-9.35%)
Apr 19, 2024	3.060	3.100	3.020	3.100	2,012,695	+0.03(+0.98%)
Apr 18, 2024	3.160	3.177	3.060	3.070	1,480,443	-0.06(-1.92%)
Apr 17, 2024	3.140	3.195	3.080	3.130	1,494,828	+0.01(+0.32%)
Apr 16, 2024	3.110	3.180	3.080	3.120	2,050,932	-0.02(-0.64%)
Apr 15, 2024	3.180	3.195	3.100	3.140	1,790,867	-0.01(-0.32%)
Apr 12, 2024	3.260	3.370	3.110	3.150	3,878,929	-0.03(-0.94%)
Apr 11, 2024	3.200	3.230	3.135	3.180	1,812,056	+0.04(+1.27%)
Apr 10, 2024	3.190	3.235	3.120	3.140	2,264,827	-0.14(-4.27%)
Apr 09, 2024	3.240	3.305	3.150	3.280	2,345,363	+0.08(+2.50%)
Apr 08, 2024	3.240	3.340	3.155	3.200	1,962,278	+0.01(+0.31%)
Apr 05, 2024	3.050	3.200	3.025	3.190	1,902,303	+0.15(+4.93%)
Apr 04, 2024	3.190	3.210	2.875	3.040	5,048,797	-0.27(-8.16%)
Apr 03, 2024	3.240	3.340	3.160	3.310	2,596,763	+0.09(+2.80%)
Apr 02, 2024	3.250	3.300	3.125	3.220	2,483,749	+0.06(+1.90%)
Apr 01, 2024	3.140	3.200	3.020	3.160	2,952,642	+0.16(+5.33%)
Mar 28, 2024	2.800	3.000	2.800	3.000	2,736,216	+0.24(+8.70%)
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%)
Jan 02, 2024	3.750	3.890	3.725	3.800	1,906,707	+0.06(+1.60%)
Dec 29, 2023	3.770	3.770	3.680	3.740	1,411,852	-0.03(-0.80%)
Dec 28, 2023	3.820	3.870	3.760	3.770	1,665,284	-0.08(-2.08%)
Dec 27, 2023	3.730	3.860	3.715	3.850	2,238,833	+0.13(+3.49%)
Dec 26, 2023	3.720	3.780	3.640	3.720	845,816	+0.03(+0.81%)
Dec 22, 2023	3.700	3.850	3.680	3.690	1,495,641	+0.11(+3.07%)
Dec 21, 2023	3.560	3.660	3.560	3.580	1,585,145	+0.07(+1.99%)
Dec 20, 2023	3.630	3.660	3.500	3.510	1,965,774	-0.12(-3.31%)
Dec 19, 2023	3.510	3.640	3.480	3.630	2,377,758	+0.17(+4.91%)
Dec 18, 2023	3.470	3.520	3.420	3.460	2,984,199	+0.02(+0.58%)
Dec 15, 2023	3.700	3.700	3.410	3.440	4,301,396	-0.25(-6.78%)
Dec 14, 2023	3.730	3.839	3.640	3.690	2,674,408	+0.04(+1.10%)
Dec 13, 2023	3.290	3.670	3.250	3.650	2,307,657	+0.34(+10.27%)
Dec 12, 2023	3.650	3.650	3.250	3.310	2,429,571	-0.34(-9.32%)
Dec 11, 2023	3.930	3.940	3.610	3.650	2,399,502	-0.35(-8.75%)
Dec 08, 2023	4.000	4.075	3.925	4.000	1,288,715	-0.05(-1.23%)
Dec 07, 2023	4.070	4.110	4.010	4.050	1,394,964	-0.02(-0.49%)
Dec 06, 2023	4.070	4.140	4.040	4.070	1,385,870	-0.02(-0.49%)
Dec 05, 2023	4.160	4.190	4.070	4.090	1,481,062	-0.11(-2.62%)
Dec 04, 2023	4.280	4.290	4.160	4.200	2,434,998	-0.13(-3.00%)
Dec 01, 2023	4.150	4.350	4.140	4.330	1,684,259	+0.13(+3.10%)
Nov 30, 2023	4.190	4.220	4.110	4.200	1,308,490	-0.05(-1.18%)
Nov 29, 2023	4.240	4.305	4.135	4.250	1,109,270	+0.03(+0.71%)
Nov 28, 2023	4.050	4.250	4.050	4.220	1,329,982	+0.21(+5.24%)
Nov 27, 2023	3.940	4.060	3.890	4.010	2,794,749	+0.09(+2.30%)
Nov 24, 2023	3.880	3.950	3.840	3.920	914,786	+0.01(+0.26%)
Nov 22, 2023	3.880	3.930	3.845	3.910	861,921	+0.02(+0.51%)
Nov 21, 2023	3.890	4.001	3.880	3.890	1,096,694	+0.06(+1.57%)
Nov 20, 2023	3.900	3.980	3.780	3.830	1,417,570	-0.15(-3.77%)
Nov 17, 2023	3.950	4.020	3.895	3.980	1,110,323	+0.06(+1.53%)
Nov 16, 2023	3.850	4.050	3.850	3.920	1,355,701	+0.06(+1.55%)
Nov 15, 2023	3.970	3.990	3.860	3.860	989,904	-0.11(-2.77%)
Nov 14, 2023	3.800	3.995	3.750	3.970	1,364,341	+0.32(+8.77%)
Nov 13, 2023	3.600	3.730	3.580	3.650	1,195,306	+0.07(+1.96%)
Nov 10, 2023	3.550	3.610	3.515	3.580	926,929	+0.01(+0.28%)
Nov 09, 2023	3.610	3.680	3.560	3.570	624,765	-0.03(-0.83%)
Nov 08, 2023	3.590	3.625	3.560	3.600	1,014,044	-0.03(-0.83%)
Nov 07, 2023	3.650	3.700	3.560	3.630	900,597	-0.11(-2.94%)
Nov 06, 2023	3.790	3.835	3.720	3.740	867,126	-0.09(-2.35%)
Nov 03, 2023	3.600	3.860	3.590	3.830	1,354,495	+0.26(+7.28%)
Nov 02, 2023	3.530	3.590	3.460	3.570	1,246,862	+0.10(+2.88%)
Nov 01, 2023	3.510	3.525	3.410	3.470	1,232,776	-0.05(-1.42%)
Oct 31, 2023	3.610	3.630	3.455	3.520	1,779,784	-0.12(-3.30%)
Oct 30, 2023	3.680	3.750	3.610	3.640	1,184,420	-0.03(-0.82%)
Oct 27, 2023	3.650	3.700	3.510	3.670	1,109,201	+0.05(+1.38%)
Oct 26, 2023	3.580	3.660	3.550	3.620	1,257,135	+0.04(+1.12%)
Oct 25, 2023	3.670	3.757	3.560	3.580	1,332,483	-0.13(-3.50%)
Oct 24, 2023	3.660	3.755	3.641	3.710	1,133,856	+0.02(+0.54%)
Oct 23, 2023	3.810	3.810	3.640	3.690	1,466,818	-0.13(-3.40%)
Oct 20, 2023	3.770	4.030	3.755	3.820	2,206,588	+0.08(+2.14%)
Oct 19, 2023	3.850	3.850	3.680	3.740	1,974,587	-0.12(-3.11%)
Oct 18, 2023	3.960	3.980	3.805	3.860	1,446,093	+0.02(+0.52%)
Oct 17, 2023	3.810	3.880	3.780	3.840	1,313,689	+0.03(+0.79%)
Oct 16, 2023	3.870	3.920	3.760	3.810	1,437,289	+0.03(+0.79%)
Oct 13, 2023	3.730	3.870	3.645	3.780	2,098,206	+0.24(+6.78%)
Oct 12, 2023	3.800	3.820	3.530	3.540	1,936,867	-0.24(-6.35%)
Oct 11, 2023	3.740	3.840	3.730	3.780	931,481	+0.09(+2.44%)
Oct 10, 2023	3.650	3.707	3.625	3.690	920,150	+0.04(+1.10%)
Oct 09, 2023	3.620	3.710	3.609	3.650	1,012,695	+0.13(+3.69%)
Oct 06, 2023	3.390	3.560	3.340	3.520	1,400,838	+0.11(+3.23%)
Oct 05, 2023	3.430	3.450	3.285	3.410	1,609,407	-0.03(-0.87%)
Oct 04, 2023	3.450	3.580	3.410	3.440	1,375,997	-0.08(-2.27%)
Oct 03, 2023	3.540	3.590	3.450	3.520	1,607,420	-0.03(-0.85%)

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.