NovaGold Resources Inc. (TSX:NG)
Canada
· Delayed Price · Currency is CAD 16.55
-0.76 (-4.39%)
At close: Mar 5, 2026
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17.01 | 17.06 | 16.07 | 16.55 | 16.55 | -4.39% | 573,485 |
| Mar 4, 2026 | 17.96 | 18.03 | 17.00 | 17.31 | 17.31 | -0.35% | 686,498 |
| Mar 3, 2026 | 18.40 | 18.45 | 16.82 | 17.37 | 17.37 | -10.60% | 1,097,629 |
| Mar 2, 2026 | 18.40 | 19.69 | 17.71 | 19.43 | 19.43 | 6.76% | 1,470,260 |
| Feb 27, 2026 | 17.32 | 18.29 | 17.09 | 18.20 | 18.20 | 5.14% | 1,494,048 |
| Feb 26, 2026 | 16.09 | 17.35 | 15.73 | 17.31 | 17.31 | 6.59% | 786,667 |
| Feb 25, 2026 | 16.17 | 16.56 | 15.66 | 16.24 | 16.24 | 1.50% | 408,520 |
| Feb 24, 2026 | 14.71 | 16.12 | 14.60 | 16.00 | 16.00 | 6.10% | 477,162 |
| Feb 23, 2026 | 14.90 | 15.34 | 14.81 | 15.08 | 15.08 | 2.10% | 546,482 |
| Feb 20, 2026 | 15.30 | 15.88 | 14.66 | 14.77 | 14.77 | -3.65% | 759,614 |
| Feb 19, 2026 | 14.48 | 15.46 | 14.31 | 15.33 | 15.33 | 5.58% | 674,090 |
| Feb 18, 2026 | 14.31 | 14.59 | 14.09 | 14.52 | 14.52 | 3.79% | 599,494 |
| Feb 17, 2026 | 14.16 | 14.47 | 13.51 | 13.99 | 13.99 | -4.37% | 722,513 |
| Feb 13, 2026 | 14.16 | 14.70 | 13.59 | 14.63 | 14.63 | 5.71% | 476,903 |
| Feb 12, 2026 | 15.79 | 16.16 | 13.83 | 13.84 | 13.84 | -13.50% | 807,610 |
| Feb 11, 2026 | 14.93 | 16.01 | 14.58 | 16.00 | 16.00 | 13.15% | 928,015 |
| Feb 10, 2026 | 13.59 | 14.30 | 13.43 | 14.14 | 14.14 | 4.28% | 418,257 |
| Feb 9, 2026 | 12.71 | 13.84 | 12.65 | 13.56 | 13.56 | 7.96% | 738,905 |
| Feb 6, 2026 | 11.92 | 12.75 | 11.92 | 12.56 | 12.56 | 10.37% | 980,103 |
| Feb 5, 2026 | 11.80 | 12.18 | 11.26 | 11.38 | 11.38 | -8.37% | 624,104 |
| Feb 4, 2026 | 12.79 | 12.80 | 11.83 | 12.42 | 12.42 | -0.72% | 875,111 |
| Feb 3, 2026 | 12.47 | 12.57 | 11.94 | 12.51 | 12.51 | 7.29% | 739,293 |
| Feb 2, 2026 | 11.80 | 12.57 | 11.36 | 11.66 | 11.66 | -1.77% | 1,845,719 |
| Jan 30, 2026 | 13.75 | 14.35 | 11.86 | 11.87 | 11.87 | -19.91% | 1,591,244 |
| Jan 29, 2026 | 15.58 | 16.15 | 14.37 | 14.82 | 14.82 | -3.33% | 659,099 |
| Jan 28, 2026 | 16.27 | 16.27 | 14.87 | 15.33 | 15.33 | -3.95% | 865,920 |
| Jan 27, 2026 | 14.43 | 15.98 | 14.04 | 15.96 | 15.96 | 11.45% | 1,072,186 |
| Jan 26, 2026 | 13.93 | 14.79 | 13.51 | 14.32 | 14.32 | 5.53% | 1,523,975 |
| Jan 23, 2026 | 14.52 | 14.53 | 13.29 | 13.57 | 13.57 | -6.15% | 988,902 |
| Jan 22, 2026 | 13.45 | 15.57 | 12.84 | 14.46 | 14.46 | 4.86% | 1,139,002 |
| Jan 21, 2026 | 14.46 | 14.51 | 13.68 | 13.79 | 13.79 | -4.10% | 551,579 |
| Jan 20, 2026 | 14.58 | 14.58 | 14.09 | 14.38 | 14.38 | -0.83% | 623,701 |
| Jan 19, 2026 | 14.25 | 14.50 | 14.06 | 14.50 | 14.50 | 4.09% | 303,974 |
| Jan 16, 2026 | 13.95 | 14.11 | 13.68 | 13.93 | 13.93 | -0.78% | 274,599 |
| Jan 15, 2026 | 14.17 | 14.41 | 13.98 | 14.04 | 14.04 | -2.30% | 379,714 |
| Jan 14, 2026 | 14.54 | 14.77 | 14.07 | 14.37 | 14.37 | 0.49% | 477,395 |
| Jan 13, 2026 | 14.38 | 14.47 | 14.15 | 14.30 | 14.30 | 0.49% | 416,444 |
| Jan 12, 2026 | 14.49 | 14.82 | 14.21 | 14.23 | 14.23 | 1.35% | 492,461 |
| Jan 9, 2026 | 14.06 | 14.38 | 13.82 | 14.04 | 14.04 | 0.43% | 469,050 |
| Jan 8, 2026 | 13.35 | 14.12 | 13.35 | 13.98 | 13.98 | 2.04% | 306,583 |
| Jan 7, 2026 | 13.40 | 13.71 | 12.84 | 13.70 | 13.70 | -0.58% | 343,957 |
| Jan 6, 2026 | 13.51 | 13.80 | 13.32 | 13.78 | 13.78 | 3.22% | 419,595 |
| Jan 5, 2026 | 12.90 | 13.88 | 12.90 | 13.35 | 13.35 | 5.87% | 573,840 |
| Jan 2, 2026 | 12.98 | 12.98 | 12.25 | 12.61 | 12.61 | -1.48% | 341,289 |
| Dec 31, 2025 | 12.84 | 13.02 | 12.74 | 12.80 | 12.80 | -0.93% | 223,590 |
| Dec 30, 2025 | 13.29 | 13.30 | 12.87 | 12.92 | 12.92 | -0.46% | 242,023 |
| Dec 29, 2025 | 13.09 | 13.30 | 12.80 | 12.98 | 12.98 | -4.56% | 387,824 |
| Dec 24, 2025 | 13.85 | 13.85 | 13.38 | 13.60 | 13.60 | -1.73% | 150,782 |
| Dec 23, 2025 | 13.96 | 13.97 | 13.64 | 13.84 | 13.84 | -0.29% | 332,172 |
| Dec 22, 2025 | 14.08 | 14.12 | 13.64 | 13.88 | 13.88 | 1.39% | 657,634 |
| Dec 19, 2025 | 13.28 | 13.92 | 13.28 | 13.69 | 13.69 | 3.24% | 632,935 |
| Dec 18, 2025 | 13.51 | 13.73 | 13.19 | 13.26 | 13.26 | -1.92% | 413,569 |
| Dec 17, 2025 | 13.44 | 13.66 | 13.28 | 13.52 | 13.52 | 1.58% | 414,801 |
| Dec 16, 2025 | 13.51 | 13.75 | 13.16 | 13.31 | 13.31 | -1.70% | 306,171 |
| Dec 15, 2025 | 13.58 | 13.75 | 13.36 | 13.54 | 13.54 | 1.35% | 490,674 |
| Dec 12, 2025 | 13.73 | 13.77 | 13.00 | 13.36 | 13.36 | -0.15% | 438,283 |
| Dec 11, 2025 | 13.09 | 13.79 | 13.00 | 13.38 | 13.38 | 1.59% | 526,166 |
| Dec 10, 2025 | 13.00 | 13.27 | 12.65 | 13.17 | 13.17 | 0.53% | 525,148 |
| Dec 9, 2025 | 13.18 | 13.34 | 12.99 | 13.10 | 13.10 | -0.30% | 384,956 |
| Dec 8, 2025 | 13.58 | 13.62 | 13.12 | 13.14 | 13.14 | -3.31% | 275,078 |
| Dec 5, 2025 | 14.03 | 14.08 | 13.49 | 13.59 | 13.59 | -2.30% | 339,167 |
| 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 |