NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
12.09
0.00 (0.00%)
Mar 6, 2026, 2:40 PM EST - Market open
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.72 | 12.39 | 11.41 | 12.12 | - | 0.25% | 2,028,388 |
| Mar 5, 2026 | 12.50 | 12.50 | 11.73 | 12.09 | 12.09 | -4.73% | 3,670,559 |
| Mar 4, 2026 | 13.23 | 13.29 | 12.41 | 12.69 | 12.69 | -0.24% | 2,753,270 |
| Mar 3, 2026 | 13.45 | 13.48 | 12.26 | 12.72 | 12.72 | -10.42% | 4,145,975 |
| Mar 2, 2026 | 13.50 | 14.40 | 12.94 | 14.20 | 14.20 | 6.61% | 8,362,534 |
| Feb 27, 2026 | 12.79 | 13.42 | 12.52 | 13.32 | 13.32 | 5.13% | 5,710,310 |
| Feb 26, 2026 | 11.84 | 12.70 | 11.48 | 12.67 | 12.67 | 6.92% | 4,376,183 |
| Feb 25, 2026 | 11.80 | 12.11 | 11.44 | 11.85 | 11.85 | 1.54% | 3,093,200 |
| Feb 24, 2026 | 10.76 | 11.78 | 10.62 | 11.67 | 11.67 | 6.09% | 2,686,707 |
| Feb 23, 2026 | 10.90 | 11.24 | 10.82 | 11.00 | 11.00 | 2.14% | 2,502,191 |
| Feb 20, 2026 | 11.25 | 11.62 | 10.71 | 10.77 | 10.77 | -3.84% | 4,456,339 |
| Feb 19, 2026 | 10.44 | 11.28 | 10.43 | 11.20 | 11.20 | 5.66% | 2,724,679 |
| Feb 18, 2026 | 10.53 | 10.67 | 10.29 | 10.60 | 10.60 | 2.91% | 2,234,567 |
| Feb 17, 2026 | 10.40 | 10.62 | 9.87 | 10.30 | 10.30 | -4.19% | 2,837,093 |
| Feb 13, 2026 | 10.35 | 10.81 | 9.97 | 10.75 | 10.75 | 5.70% | 3,120,490 |
| Feb 12, 2026 | 11.64 | 11.92 | 10.16 | 10.17 | 10.17 | -13.59% | 5,808,751 |
| Feb 11, 2026 | 11.11 | 11.81 | 10.71 | 11.77 | 11.77 | 12.74% | 6,437,304 |
| Feb 10, 2026 | 10.07 | 10.57 | 9.92 | 10.44 | 10.44 | 4.30% | 3,536,891 |
| Feb 9, 2026 | 9.44 | 10.21 | 9.30 | 10.01 | 10.01 | 8.92% | 3,620,286 |
| Feb 6, 2026 | 8.79 | 9.34 | 8.75 | 9.19 | 9.19 | 10.72% | 7,147,796 |
| Feb 5, 2026 | 8.66 | 8.92 | 8.22 | 8.30 | 8.30 | -8.49% | 4,101,593 |
| Feb 4, 2026 | 9.36 | 9.36 | 8.64 | 9.07 | 9.07 | -0.98% | 3,916,849 |
| Feb 3, 2026 | 9.17 | 9.23 | 8.74 | 9.16 | 9.16 | 7.26% | 5,318,263 |
| Feb 2, 2026 | 8.82 | 9.21 | 8.30 | 8.54 | 8.54 | -2.18% | 6,396,620 |
| Jan 30, 2026 | 10.26 | 10.66 | 8.72 | 8.73 | 8.73 | -20.49% | 9,840,053 |
| Jan 29, 2026 | 11.70 | 11.95 | 10.60 | 10.98 | 10.98 | -2.83% | 4,764,656 |
| Jan 28, 2026 | 12.00 | 12.09 | 10.94 | 11.30 | 11.30 | -3.75% | 7,633,184 |
| Jan 27, 2026 | 10.57 | 11.76 | 10.31 | 11.74 | 11.74 | 12.56% | 8,712,733 |
| Jan 26, 2026 | 10.10 | 10.80 | 9.88 | 10.43 | 10.43 | 5.25% | 6,866,145 |
| Jan 23, 2026 | 10.48 | 10.53 | 9.69 | 9.91 | 9.91 | -5.53% | 6,223,868 |
| Jan 22, 2026 | 9.76 | 11.29 | 9.34 | 10.49 | 10.49 | 5.01% | 5,011,244 |
| Jan 21, 2026 | 10.46 | 10.55 | 9.88 | 9.99 | 9.99 | -3.85% | 3,291,126 |
| Jan 20, 2026 | 10.42 | 10.51 | 10.18 | 10.39 | 10.39 | 3.90% | 3,076,746 |
| Jan 16, 2026 | 10.05 | 10.16 | 9.83 | 10.00 | 10.00 | -0.89% | 1,880,354 |
| Jan 15, 2026 | 10.24 | 10.38 | 10.05 | 10.09 | 10.09 | -2.70% | 1,852,547 |
| Jan 14, 2026 | 10.50 | 10.64 | 10.13 | 10.37 | 10.37 | 0.58% | 2,597,025 |
| Jan 13, 2026 | 10.36 | 10.44 | 10.19 | 10.31 | 10.31 | 0.59% | 2,122,830 |
| Jan 12, 2026 | 10.40 | 10.67 | 10.18 | 10.25 | 10.25 | 1.69% | 1,916,454 |
| Jan 9, 2026 | 10.06 | 10.35 | 9.92 | 10.08 | 10.08 | - | 2,391,617 |
| Jan 8, 2026 | 9.65 | 10.19 | 9.64 | 10.08 | 10.08 | 1.82% | 2,179,827 |
| Jan 7, 2026 | 9.76 | 9.90 | 9.29 | 9.90 | 9.90 | -0.60% | 1,914,937 |
| Jan 6, 2026 | 9.80 | 10.00 | 9.66 | 9.96 | 9.96 | 2.57% | 1,958,815 |
| Jan 5, 2026 | 9.41 | 10.10 | 9.39 | 9.71 | 9.71 | 5.54% | 2,875,738 |
| Jan 2, 2026 | 9.42 | 9.45 | 8.92 | 9.20 | 9.20 | -1.29% | 1,812,276 |
| Dec 31, 2025 | 9.34 | 9.52 | 9.28 | 9.32 | 9.32 | -1.17% | 1,368,408 |
| Dec 30, 2025 | 9.65 | 9.66 | 9.39 | 9.43 | 9.43 | -0.63% | 1,720,083 |
| Dec 29, 2025 | 9.80 | 9.80 | 9.34 | 9.49 | 9.49 | -6.78% | 3,236,375 |
| Dec 26, 2025 | 10.13 | 10.39 | 9.92 | 10.18 | 10.18 | 2.41% | 1,983,143 |
| Dec 24, 2025 | 10.00 | 10.08 | 9.78 | 9.94 | 9.94 | -1.49% | 1,033,354 |
| Dec 23, 2025 | 10.09 | 10.19 | 9.95 | 10.09 | 10.09 | 0.10% | 1,472,311 |
| Dec 22, 2025 | 10.18 | 10.28 | 9.91 | 10.08 | 10.08 | 1.41% | 3,176,472 |
| Dec 19, 2025 | 9.59 | 10.11 | 9.50 | 9.94 | 9.94 | 3.33% | 3,894,142 |
| Dec 18, 2025 | 9.75 | 9.98 | 9.58 | 9.62 | 9.62 | -2.14% | 1,888,321 |
| Dec 17, 2025 | 9.80 | 9.94 | 9.64 | 9.83 | 9.83 | 1.44% | 2,154,109 |
| Dec 16, 2025 | 9.84 | 10.01 | 9.56 | 9.69 | 9.69 | -1.52% | 2,043,819 |
| Dec 15, 2025 | 9.83 | 10.00 | 9.71 | 9.84 | 9.84 | 1.34% | 4,008,154 |
| Dec 12, 2025 | 9.93 | 9.99 | 9.43 | 9.71 | 9.71 | 0.10% | 3,788,524 |
| Dec 11, 2025 | 9.50 | 10.02 | 9.44 | 9.70 | 9.70 | 1.78% | 3,251,460 |
| Dec 10, 2025 | 9.49 | 9.62 | 9.13 | 9.53 | 9.53 | 0.74% | 3,242,322 |
| Dec 9, 2025 | 9.59 | 9.66 | 9.38 | 9.46 | 9.46 | -0.53% | 2,250,676 |
| Dec 8, 2025 | 9.85 | 9.88 | 9.47 | 9.51 | 9.51 | -3.35% | 2,019,804 |
| Dec 5, 2025 | 10.11 | 10.24 | 9.74 | 9.84 | 9.84 | -1.11% | 1,812,582 |
| Dec 4, 2025 | 9.82 | 10.02 | 9.80 | 9.95 | 9.95 | 0.20% | 1,504,803 |
| Dec 3, 2025 | 10.08 | 10.11 | 9.77 | 9.93 | 9.93 | 0.10% | 1,942,175 |
| Dec 2, 2025 | 10.01 | 10.31 | 9.83 | 9.92 | 9.92 | -2.55% | 2,720,961 |
| Dec 1, 2025 | 10.34 | 10.47 | 10.15 | 10.18 | 10.18 | -0.10% | 2,669,713 |
| Nov 28, 2025 | 9.84 | 10.23 | 9.73 | 10.19 | 10.19 | 6.04% | 1,695,203 |
| Nov 26, 2025 | 9.41 | 9.61 | 9.24 | 9.61 | 9.61 | 4.00% | 1,910,470 |
| Nov 25, 2025 | 9.17 | 9.32 | 8.66 | 9.24 | 9.24 | 6.21% | 4,119,436 |
| Nov 24, 2025 | 8.34 | 8.72 | 8.25 | 8.70 | 8.70 | 5.97% | 2,717,024 |
| Nov 21, 2025 | 8.11 | 8.41 | 8.02 | 8.21 | 8.21 | -0.73% | 3,841,331 |
| Nov 20, 2025 | 9.09 | 9.09 | 8.24 | 8.27 | 8.27 | -7.39% | 2,841,408 |
| Nov 19, 2025 | 8.90 | 9.30 | 8.74 | 8.93 | 8.93 | 2.29% | 3,813,590 |
| Nov 18, 2025 | 8.65 | 8.86 | 8.46 | 8.73 | 8.73 | 2.34% | 2,475,212 |
| Nov 17, 2025 | 8.68 | 8.86 | 8.39 | 8.53 | 8.53 | -1.04% | 2,353,538 |
| Nov 14, 2025 | 8.20 | 8.74 | 8.11 | 8.62 | 8.62 | -0.35% | 2,226,084 |
| Nov 13, 2025 | 8.77 | 8.81 | 8.48 | 8.65 | 8.65 | -0.92% | 2,917,598 |
| Nov 12, 2025 | 8.46 | 8.93 | 8.33 | 8.73 | 8.73 | 3.80% | 2,990,398 |
| Nov 11, 2025 | 8.72 | 8.72 | 8.35 | 8.41 | 8.41 | -2.10% | 2,207,187 |
| Nov 10, 2025 | 8.53 | 8.73 | 8.46 | 8.59 | 8.59 | 4.88% | 2,738,182 |
| Nov 7, 2025 | 7.82 | 8.29 | 7.78 | 8.19 | 8.19 | 4.46% | 3,145,886 |
| Nov 6, 2025 | 8.01 | 8.27 | 7.83 | 7.84 | 7.84 | -0.51% | 2,278,001 |
| Nov 5, 2025 | 7.93 | 7.95 | 7.72 | 7.88 | 7.88 | 2.20% | 2,671,251 |
| Nov 4, 2025 | 7.95 | 8.06 | 7.68 | 7.71 | 7.71 | -4.93% | 3,434,192 |
| Nov 3, 2025 | 8.29 | 8.37 | 8.00 | 8.11 | 8.11 | -2.17% | 2,082,768 |
| Oct 31, 2025 | 8.23 | 8.33 | 7.83 | 8.29 | 8.29 | - | 2,974,153 |
| Oct 30, 2025 | 8.03 | 8.33 | 7.96 | 8.29 | 8.29 | 2.35% | 2,525,509 |
| Oct 29, 2025 | 8.44 | 8.45 | 7.93 | 8.10 | 8.10 | -0.37% | 3,802,555 |
| Oct 28, 2025 | 7.67 | 8.25 | 7.67 | 8.13 | 8.13 | - | 2,259,597 |
| Oct 27, 2025 | 8.18 | 8.31 | 7.87 | 8.13 | 8.13 | -4.69% | 2,522,789 |
| Oct 24, 2025 | 8.37 | 8.58 | 8.32 | 8.53 | 8.53 | - | 3,098,100 |
| Oct 23, 2025 | 8.84 | 8.91 | 8.48 | 8.53 | 8.53 | -1.95% | 2,348,537 |
| Oct 22, 2025 | 8.35 | 8.78 | 8.31 | 8.70 | 8.70 | -0.80% | 4,263,368 |
| Oct 21, 2025 | 9.16 | 9.42 | 8.72 | 8.77 | 8.77 | -13.25% | 3,899,023 |
| Oct 20, 2025 | 9.74 | 10.11 | 9.59 | 10.11 | 10.11 | 5.86% | 3,275,221 |
| Oct 17, 2025 | 10.11 | 10.25 | 9.36 | 9.55 | 9.55 | -8.17% | 3,808,599 |
| Oct 16, 2025 | 10.71 | 10.74 | 10.33 | 10.40 | 10.40 | -1.05% | 3,986,183 |
| Oct 15, 2025 | 10.05 | 10.90 | 9.97 | 10.51 | 10.51 | 6.38% | 8,555,843 |
| Oct 14, 2025 | 9.83 | 10.14 | 9.54 | 9.88 | 9.88 | -1.30% | 7,709,927 |
| Oct 13, 2025 | 10.00 | 10.19 | 9.90 | 10.01 | 10.01 | 3.20% | 3,673,908 |