NovaGold Resources Inc. (FRA:NGR)
Germany
· Delayed Price · Currency is EUR 8.53
+0.07 (0.83%)
At close: Dec 5, 2025
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.83% | - |
| Dec 4, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -2.25% | - |
| Dec 3, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.46% | - |
| Dec 2, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.25% | - |
| Dec 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.64% | 1,050 |
| Nov 28, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 2.06% | - |
| Nov 27, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 3.58% | - |
| Nov 26, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 4.67% | - |
| Nov 25, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 1.54% | 800 |
| Nov 24, 2025 | 7.09 | 7.49 | 7.09 | 7.49 | 7.49 | 5.72% | 302 |
| Nov 21, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -8.94% | - |
| Nov 20, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.13% | - |
| Nov 19, 2025 | 7.58 | 7.79 | 7.58 | 7.79 | 7.79 | 7.01% | 40 |
| Nov 18, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.74% | - |
| Nov 17, 2025 | 7.38 | 7.48 | 7.38 | 7.48 | 7.48 | 2.96% | 1,500 |
| Nov 14, 2025 | 7.41 | 7.41 | 7.18 | 7.27 | 7.27 | -0.41% | 200 |
| Nov 13, 2025 | 7.51 | 7.51 | 7.30 | 7.30 | 7.30 | 1.25% | 249 |
| Nov 12, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -2.96% | - |
| Nov 11, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.54% | - |
| Nov 10, 2025 | 7.14 | 7.47 | 7.14 | 7.47 | 7.47 | 10.02% | 1,200 |
| Nov 7, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -3.07% | - |
| Nov 6, 2025 | 6.83 | 7.00 | 6.83 | 7.00 | 7.00 | 2.64% | 1,000 |
| Nov 5, 2025 | 6.74 | 6.82 | 6.74 | 6.82 | 6.82 | -2.29% | 1,300 |
| Nov 4, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -3.72% | - |
| Nov 3, 2025 | 7.17 | 7.25 | 7.17 | 7.25 | 7.25 | 1.54% | 500 |
| Oct 31, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.20% | 2,000 |
| Oct 30, 2025 | 6.98 | 7.06 | 6.98 | 7.06 | 7.06 | -2.22% | - |
| Oct 29, 2025 | 7.02 | 7.22 | 7.02 | 7.22 | 7.22 | 4.72% | 323 |
| Oct 28, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.72% | - |
| Oct 27, 2025 | 7.26 | 7.26 | 6.94 | 6.94 | 6.94 | -4.54% | 175 |
| Oct 24, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -3.07% | - |
| Oct 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.14% | - |
| Oct 22, 2025 | 7.55 | 7.55 | 7.00 | 7.00 | 7.00 | -7.47% | 1,040 |
| Oct 21, 2025 | 8.58 | 8.60 | 7.57 | 7.57 | 7.57 | -10.10% | 17,375 |
| Oct 20, 2025 | 8.26 | 8.42 | 8.26 | 8.42 | 8.42 | 5.25% | 610 |
| Oct 17, 2025 | 9.01 | 9.15 | 8.00 | 8.00 | 8.00 | -12.24% | 2,074 |
| Oct 16, 2025 | 8.92 | 9.11 | 8.92 | 9.11 | 9.11 | 0.50% | 80 |
| Oct 15, 2025 | 8.35 | 9.07 | 8.35 | 9.07 | 9.07 | 7.92% | 665 |
| Oct 14, 2025 | 8.68 | 8.68 | 8.40 | 8.40 | 8.40 | 6.33% | 4,500 |
| Oct 13, 2025 | 8.36 | 8.36 | 7.90 | 7.90 | 7.90 | -6.45% | 478 |
| Oct 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.60% | - |
| Oct 9, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.96% | - |
| Oct 8, 2025 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 5.99% | 5,080 |
| Oct 7, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.19% | - |
| Oct 6, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 3.98% | 580 |
| Oct 3, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.84% | - |
| Oct 2, 2025 | 8.55 | 8.55 | 8.00 | 8.14 | 8.14 | -4.80% | 2,300 |
| Oct 1, 2025 | 7.55 | 8.55 | 7.54 | 8.55 | 8.55 | 19.00% | 2,050 |
| Sep 30, 2025 | 7.32 | 7.32 | 7.19 | 7.19 | 7.19 | -2.04% | 330 |
| Sep 29, 2025 | 7.21 | 7.34 | 7.21 | 7.34 | 7.34 | 7.24% | 128 |
| Sep 26, 2025 | 6.76 | 6.84 | 6.76 | 6.84 | 6.84 | 0.66% | 500 |
| Sep 25, 2025 | 6.54 | 6.80 | 6.54 | 6.80 | 6.80 | 2.95% | 1,300 |
| Sep 24, 2025 | 6.53 | 6.60 | 6.53 | 6.60 | 6.60 | 2.17% | 150 |
| Sep 23, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Sep 22, 2025 | 6.41 | 6.46 | 6.41 | 6.46 | 6.46 | 5.38% | 440 |
| Sep 19, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 3.46% | - |
| Sep 18, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -2.23% | - |
| Sep 17, 2025 | 5.96 | 6.06 | 5.96 | 6.06 | 6.06 | -0.74% | 1,000 |
| Sep 16, 2025 | 6.16 | 6.16 | 6.03 | 6.11 | 6.11 | 4.00% | 160 |
| Sep 15, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.68% | - |
| Sep 12, 2025 | 5.95 | 5.97 | 5.95 | 5.97 | 5.97 | 6.70% | 90 |
| Sep 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.58% | - |
| Sep 10, 2025 | 5.73 | 5.73 | 5.69 | 5.69 | 5.69 | -0.09% | 517 |
| Sep 9, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.18% | 120 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | -1.39% | 845 |
| Sep 5, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.68% | - |
| Sep 4, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -3.16% | - |
| Sep 3, 2025 | 5.69 | 5.85 | 5.69 | 5.85 | 5.85 | 0.60% | 3,100 |
| Sep 2, 2025 | 5.89 | 5.89 | 5.82 | 5.82 | 5.82 | -3.08% | - |
| Sep 1, 2025 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | 1.78% | 500 |
| Aug 29, 2025 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 4.99% | 801 |
| Aug 28, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.36% | - |
| Aug 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.10% | - |
| Aug 26, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.26% | - |
| Aug 25, 2025 | 5.16 | 5.55 | 5.16 | 5.55 | 5.55 | 9.14% | 44 |
| Aug 22, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1.09% | - |
| Aug 21, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.10% | - |
| Aug 20, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -2.24% | - |
| Aug 19, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.69% | - |
| Aug 18, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.39% | 250 |
| Aug 15, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1.94% | - |
| Aug 14, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.71% | - |
| Aug 13, 2025 | 5.01 | 5.08 | 5.01 | 5.08 | 5.08 | 2.90% | 540 |
| Aug 12, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.31% | - |
| Aug 11, 2025 | 4.79 | 4.87 | 4.79 | 4.87 | 4.87 | -0.73% | 448 |
| Aug 8, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.04% | 23 |
| Aug 7, 2025 | 4.89 | 4.98 | 4.89 | 4.90 | 4.90 | -0.61% | 1,775 |
| Aug 6, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 4.01% | - |
| Aug 5, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 5.75% | - |
| Aug 4, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Aug 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.54% | - |
| Jul 31, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.80% | - |
| Jul 30, 2025 | 4.50 | 4.65 | 4.50 | 4.52 | 4.52 | 0.36% | 9,341 |
| Jul 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.08% | - |
| Jul 28, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -7.25% | - |
| Jul 25, 2025 | 4.71 | 4.80 | 4.71 | 4.80 | 4.80 | -1.72% | 1,217 |
| Jul 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -6.35% | - |
| Jul 23, 2025 | 5.14 | 5.22 | 5.14 | 5.22 | 5.22 | 3.99% | 120 |
| Jul 22, 2025 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | 10.95% | 210 |
| Jul 21, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.17% | - |