NovaGold Resources Inc. (TSX:NG)
Canada
· Delayed Price · Currency is CAD 13.59
-0.32 (-2.30%)
At close: Dec 5, 2025
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.03 | 14.08 | 13.49 | 13.59 | - | -2.30% | 278,155 |
| Dec 4, 2025 | 13.69 | 13.97 | 13.69 | 13.91 | 13.91 | 0.58% | 241,913 |
| Dec 3, 2025 | 14.01 | 14.01 | 13.65 | 13.83 | 13.83 | -0.36% | 236,993 |
| Dec 2, 2025 | 14.07 | 14.38 | 13.75 | 13.88 | 13.88 | -2.46% | 339,980 |
| Dec 1, 2025 | 14.40 | 14.64 | 14.20 | 14.23 | 14.23 | -0.35% | 451,892 |
| Nov 28, 2025 | 13.78 | 14.33 | 13.65 | 14.28 | 14.28 | 4.69% | 379,408 |
| Nov 27, 2025 | 13.47 | 13.70 | 13.37 | 13.64 | 13.64 | 1.11% | 97,691 |
| Nov 26, 2025 | 13.16 | 13.49 | 13.01 | 13.49 | 13.49 | 3.61% | 416,691 |
| Nov 25, 2025 | 12.84 | 13.13 | 12.23 | 13.02 | 13.02 | 5.85% | 826,282 |
| Nov 24, 2025 | 11.64 | 12.30 | 11.63 | 12.30 | 12.30 | 6.13% | 1,168,721 |
| Nov 21, 2025 | 11.50 | 11.85 | 11.32 | 11.59 | 11.59 | -0.43% | 557,984 |
| Nov 20, 2025 | 12.67 | 12.76 | 11.62 | 11.64 | 11.64 | -7.47% | 670,871 |
| Nov 19, 2025 | 12.48 | 13.03 | 12.30 | 12.58 | 12.58 | 2.95% | 645,157 |
| Nov 18, 2025 | 12.05 | 12.37 | 11.86 | 12.22 | 12.22 | 2.09% | 408,773 |
| Nov 17, 2025 | 12.13 | 12.41 | 11.79 | 11.97 | 11.97 | -1.24% | 488,920 |
| Nov 14, 2025 | 11.54 | 12.24 | 11.48 | 12.12 | 12.12 | - | 342,187 |
| Nov 13, 2025 | 12.31 | 12.31 | 11.91 | 12.12 | 12.12 | -0.82% | 386,707 |
| Nov 12, 2025 | 11.87 | 12.48 | 11.70 | 12.22 | 12.22 | 3.74% | 526,833 |
| Nov 11, 2025 | 12.16 | 12.16 | 11.70 | 11.78 | 11.78 | -2.00% | 298,739 |
| Nov 10, 2025 | 11.97 | 12.23 | 11.87 | 12.02 | 12.02 | 4.52% | 415,170 |
| Nov 7, 2025 | 11.02 | 11.67 | 10.95 | 11.50 | 11.50 | 3.98% | 443,720 |
| Nov 6, 2025 | 11.29 | 11.67 | 11.05 | 11.06 | 11.06 | -0.81% | 371,797 |
| Nov 5, 2025 | 11.14 | 11.24 | 10.91 | 11.15 | 11.15 | 2.48% | 406,684 |
| Nov 4, 2025 | 11.26 | 11.35 | 10.84 | 10.88 | 10.88 | -4.65% | 690,220 |
| Nov 3, 2025 | 11.63 | 11.78 | 11.24 | 11.41 | 11.41 | -1.81% | 459,947 |
| Oct 31, 2025 | 11.62 | 11.68 | 11.04 | 11.62 | 11.62 | -0.26% | 638,411 |
| Oct 30, 2025 | 11.31 | 11.65 | 11.14 | 11.65 | 11.65 | 3.19% | 496,906 |
| Oct 29, 2025 | 11.72 | 11.72 | 11.07 | 11.29 | 11.29 | -0.62% | 713,219 |
| Oct 28, 2025 | 11.03 | 11.50 | 10.89 | 11.36 | 11.36 | -0.35% | 532,043 |
| Oct 27, 2025 | 11.49 | 11.61 | 11.02 | 11.40 | 11.40 | -4.12% | 521,351 |
| Oct 24, 2025 | 11.71 | 12.00 | 11.71 | 11.89 | 11.89 | -0.25% | 658,500 |
| Oct 23, 2025 | 12.38 | 12.44 | 11.86 | 11.92 | 11.92 | -1.65% | 576,058 |
| Oct 22, 2025 | 11.73 | 12.28 | 11.65 | 12.12 | 12.12 | -1.06% | 1,625,250 |
| Oct 21, 2025 | 13.04 | 13.20 | 12.21 | 12.25 | 12.25 | -13.12% | 1,808,401 |
| Oct 20, 2025 | 13.68 | 14.18 | 13.47 | 14.10 | 14.10 | 5.70% | 584,971 |
| Oct 17, 2025 | 14.04 | 14.34 | 13.15 | 13.34 | 13.34 | -8.82% | 823,047 |
| Oct 16, 2025 | 14.91 | 15.10 | 14.55 | 14.63 | 14.63 | -0.68% | 1,018,395 |
| Oct 15, 2025 | 14.02 | 15.30 | 14.00 | 14.73 | 14.73 | 8.23% | 2,206,333 |
| Oct 14, 2025 | 13.85 | 14.23 | 13.45 | 13.61 | 13.61 | 0.22% | 1,595,812 |
| Oct 10, 2025 | 13.67 | 13.99 | 13.47 | 13.58 | 13.58 | -0.66% | 841,271 |
| Oct 9, 2025 | 14.44 | 14.47 | 13.57 | 13.67 | 13.67 | -4.67% | 902,669 |
| Oct 8, 2025 | 14.36 | 14.55 | 14.05 | 14.34 | 14.34 | 2.36% | 1,056,947 |
| Oct 7, 2025 | 13.53 | 14.18 | 13.38 | 14.01 | 14.01 | 4.24% | 1,277,837 |
| Oct 6, 2025 | 14.16 | 14.42 | 13.44 | 13.44 | 13.44 | -3.66% | 1,039,922 |
| Oct 3, 2025 | 13.69 | 14.49 | 13.69 | 13.95 | 13.95 | 3.41% | 1,089,244 |
| Oct 2, 2025 | 14.23 | 14.54 | 13.05 | 13.49 | 13.49 | -4.66% | 1,832,779 |
| Oct 1, 2025 | 11.79 | 14.16 | 11.52 | 14.15 | 14.15 | 15.04% | 2,152,725 |
| Sep 30, 2025 | 11.76 | 12.57 | 11.76 | 12.30 | 12.30 | 4.06% | 933,877 |
| Sep 29, 2025 | 11.91 | 11.94 | 11.63 | 11.82 | 11.82 | 2.34% | 697,107 |
| Sep 26, 2025 | 11.15 | 11.60 | 11.14 | 11.55 | 11.55 | 3.96% | 489,557 |
| Sep 25, 2025 | 10.84 | 11.12 | 10.61 | 11.11 | 11.11 | 3.83% | 938,166 |
| Sep 24, 2025 | 10.77 | 10.92 | 10.57 | 10.70 | 10.70 | 0.09% | 685,269 |
| Sep 23, 2025 | 10.69 | 11.14 | 10.65 | 10.69 | 10.69 | 0.85% | 1,095,475 |
| Sep 22, 2025 | 10.52 | 10.79 | 10.38 | 10.60 | 10.60 | 1.63% | 861,027 |
| Sep 19, 2025 | 10.08 | 10.43 | 10.08 | 10.43 | 10.43 | 4.09% | 3,607,021 |
| Sep 18, 2025 | 9.70 | 10.03 | 9.55 | 10.02 | 10.02 | 3.19% | 586,724 |
| Sep 17, 2025 | 9.64 | 10.10 | 9.57 | 9.71 | 9.71 | -1.12% | 878,923 |
| Sep 16, 2025 | 10.04 | 10.04 | 9.78 | 9.82 | 9.82 | -2.19% | 1,122,549 |
| Sep 15, 2025 | 9.61 | 10.09 | 9.60 | 10.04 | 10.04 | 4.58% | 560,050 |
| Sep 12, 2025 | 9.73 | 9.73 | 9.47 | 9.60 | 9.60 | -0.72% | 592,335 |
| Sep 11, 2025 | 9.25 | 9.75 | 9.15 | 9.67 | 9.67 | 5.34% | 884,558 |
| Sep 10, 2025 | 9.44 | 9.66 | 9.13 | 9.18 | 9.18 | -1.92% | 782,891 |
| Sep 9, 2025 | 9.35 | 9.48 | 9.19 | 9.36 | 9.36 | 0.75% | 872,960 |
| Sep 8, 2025 | 9.44 | 9.50 | 9.22 | 9.29 | 9.29 | -0.85% | 685,166 |
| Sep 5, 2025 | 9.49 | 9.49 | 9.24 | 9.37 | 9.37 | 0.43% | 578,479 |
| Sep 4, 2025 | 9.14 | 9.37 | 9.08 | 9.33 | 9.33 | 0.76% | 408,156 |
| Sep 3, 2025 | 9.37 | 9.45 | 9.09 | 9.26 | 9.26 | 0.33% | 670,059 |
| Sep 2, 2025 | 9.53 | 9.60 | 9.03 | 9.23 | 9.23 | -1.70% | 587,125 |
| Aug 29, 2025 | 8.94 | 9.53 | 8.94 | 9.39 | 9.39 | 5.51% | 526,882 |
| Aug 28, 2025 | 9.09 | 9.17 | 8.85 | 8.90 | 8.90 | -2.20% | 342,619 |
| Aug 27, 2025 | 9.03 | 9.10 | 8.88 | 9.10 | 9.10 | -0.11% | 297,278 |
| Aug 26, 2025 | 8.90 | 9.16 | 8.87 | 9.11 | 9.11 | 2.59% | 620,141 |
| Aug 25, 2025 | 8.49 | 9.08 | 8.40 | 8.88 | 8.88 | 5.71% | 410,976 |
| Aug 22, 2025 | 8.23 | 8.51 | 8.16 | 8.40 | 8.40 | 1.20% | 607,109 |
| Aug 21, 2025 | 8.15 | 8.36 | 8.13 | 8.30 | 8.30 | 1.22% | 483,630 |
| Aug 20, 2025 | 8.27 | 8.31 | 8.18 | 8.20 | 8.20 | - | 282,550 |
| Aug 19, 2025 | 8.38 | 8.39 | 8.12 | 8.20 | 8.20 | -2.15% | 331,470 |
| Aug 18, 2025 | 8.34 | 8.45 | 8.23 | 8.38 | 8.38 | 0.84% | 465,107 |
| Aug 15, 2025 | 8.26 | 8.36 | 8.13 | 8.31 | 8.31 | 0.48% | 307,481 |
| Aug 14, 2025 | 8.09 | 8.35 | 8.08 | 8.27 | 8.27 | 1.22% | 343,149 |
| Aug 13, 2025 | 8.20 | 8.27 | 8.02 | 8.17 | 8.17 | 0.62% | 387,485 |
| Aug 12, 2025 | 7.94 | 8.16 | 7.94 | 8.12 | 8.12 | 2.01% | 260,445 |
| Aug 11, 2025 | 7.62 | 8.11 | 7.62 | 7.96 | 7.96 | 2.18% | 438,708 |
| Aug 8, 2025 | 8.00 | 8.03 | 7.71 | 7.79 | 7.79 | -1.02% | 607,667 |
| Aug 7, 2025 | 8.01 | 8.01 | 7.76 | 7.87 | 7.87 | -0.76% | 298,283 |
| Aug 6, 2025 | 7.78 | 7.97 | 7.76 | 7.93 | 7.93 | -0.25% | 501,386 |
| Aug 5, 2025 | 7.44 | 8.01 | 7.43 | 7.95 | 7.95 | 9.20% | 699,785 |
| Aug 1, 2025 | 7.31 | 7.42 | 7.10 | 7.28 | 7.28 | 1.53% | 474,684 |
| Jul 31, 2025 | 7.10 | 7.26 | 7.05 | 7.17 | 7.17 | 0.84% | 428,860 |
| Jul 30, 2025 | 7.16 | 7.46 | 7.03 | 7.11 | 7.11 | -1.52% | 506,555 |
| Jul 29, 2025 | 7.39 | 7.39 | 7.11 | 7.22 | 7.22 | 0.56% | 445,445 |
| Jul 28, 2025 | 7.28 | 7.31 | 7.07 | 7.18 | 7.18 | -2.58% | 316,178 |
| Jul 25, 2025 | 7.58 | 7.70 | 7.27 | 7.37 | 7.37 | -3.28% | 510,324 |
| Jul 24, 2025 | 7.81 | 7.84 | 7.59 | 7.62 | 7.62 | -3.05% | 405,972 |
| Jul 23, 2025 | 8.24 | 8.39 | 7.85 | 7.86 | 7.86 | -5.53% | 683,079 |
| Jul 22, 2025 | 8.08 | 8.39 | 7.96 | 8.32 | 8.32 | 3.61% | 581,389 |
| Jul 21, 2025 | 7.50 | 8.09 | 7.49 | 8.03 | 8.03 | 8.96% | 491,118 |
| Jul 18, 2025 | 7.58 | 7.65 | 7.29 | 7.37 | 7.37 | -1.73% | 521,684 |
| Jul 17, 2025 | 7.10 | 7.55 | 7.04 | 7.50 | 7.50 | 4.46% | 351,839 |
| Jul 16, 2025 | 6.99 | 7.21 | 6.84 | 7.18 | 7.18 | 5.59% | 616,134 |