NovaGold Resources Inc. (NG)
NYSEAMERICAN: NG · Real-Time Price · USD
8.18
-0.50 (-5.76%)
At close: Apr 28, 2026, 4:00 PM EDT
8.16
-0.02 (-0.24%)
Pre-market: Apr 29, 2026, 5:54 AM EDT
NovaGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.38 | 8.43 | 8.06 | 8.18 | 8.18 | -5.76% | 2,528,939 |
| Apr 27, 2026 | 8.63 | 8.75 | 8.38 | 8.68 | 8.68 | 0.58% | 2,032,177 |
| Apr 24, 2026 | 8.97 | 9.05 | 8.56 | 8.63 | 8.63 | -2.04% | 3,328,212 |
| Apr 23, 2026 | 9.11 | 9.26 | 8.58 | 8.81 | 8.81 | -4.96% | 4,539,375 |
| Apr 22, 2026 | 9.75 | 9.82 | 9.15 | 9.27 | 9.27 | -1.28% | 3,334,683 |
| Apr 21, 2026 | 10.59 | 10.62 | 9.27 | 9.39 | 9.39 | -12.65% | 5,443,439 |
| Apr 20, 2026 | 10.72 | 10.87 | 10.45 | 10.75 | 10.75 | -1.74% | 2,449,404 |
| Apr 17, 2026 | 10.49 | 11.30 | 10.40 | 10.94 | 10.94 | 8.00% | 2,965,418 |
| Apr 16, 2026 | 10.03 | 10.21 | 9.98 | 10.13 | 10.13 | 1.71% | 2,321,304 |
| Apr 15, 2026 | 10.03 | 10.29 | 9.82 | 9.96 | 9.96 | -1.68% | 2,106,449 |
| Apr 14, 2026 | 9.96 | 10.14 | 9.80 | 10.13 | 10.13 | 3.58% | 2,313,972 |
| Apr 13, 2026 | 9.37 | 9.85 | 9.32 | 9.78 | 9.78 | 3.16% | 2,052,060 |
| Apr 10, 2026 | 9.46 | 9.87 | 9.37 | 9.48 | 9.48 | 1.50% | 2,391,970 |
| Apr 9, 2026 | 9.41 | 9.68 | 9.28 | 9.34 | 9.34 | 0.86% | 2,266,629 |
| Apr 8, 2026 | 9.64 | 9.77 | 8.96 | 9.26 | 9.26 | 3.93% | 3,359,673 |
| Apr 7, 2026 | 9.06 | 9.09 | 8.50 | 8.91 | 8.91 | -1.76% | 2,267,587 |
| Apr 6, 2026 | 9.00 | 9.19 | 8.90 | 9.07 | 9.07 | 0.11% | 2,229,434 |
| Apr 2, 2026 | 8.68 | 9.10 | 8.64 | 9.06 | 9.06 | -3.21% | 3,778,715 |
| Apr 1, 2026 | 9.41 | 9.80 | 9.15 | 9.36 | 9.36 | 4.23% | 3,937,205 |
| Mar 31, 2026 | 8.36 | 9.03 | 8.25 | 8.98 | 8.98 | 11.83% | 4,607,684 |
| Mar 30, 2026 | 8.47 | 8.53 | 7.89 | 8.03 | 8.03 | -1.95% | 3,427,226 |
| Mar 27, 2026 | 7.79 | 8.33 | 7.74 | 8.19 | 8.19 | 5.95% | 4,567,303 |
| Mar 26, 2026 | 7.85 | 8.17 | 7.67 | 7.73 | 7.73 | -5.85% | 1,927,076 |
| Mar 25, 2026 | 8.66 | 8.69 | 8.06 | 8.21 | 8.21 | 1.61% | 3,397,924 |
| Mar 24, 2026 | 7.89 | 8.25 | 7.76 | 8.08 | 8.08 | -0.62% | 3,984,569 |
| Mar 23, 2026 | 8.13 | 8.67 | 7.82 | 8.13 | 8.13 | 4.90% | 7,108,216 |
| Mar 20, 2026 | 7.97 | 7.98 | 7.62 | 7.75 | 7.75 | -1.90% | 10,708,482 |
| Mar 19, 2026 | 8.16 | 8.21 | 7.50 | 7.90 | 7.90 | -7.60% | 8,901,830 |
| Mar 18, 2026 | 9.34 | 9.47 | 8.50 | 8.55 | 8.55 | -12.22% | 4,832,517 |
| Mar 17, 2026 | 10.15 | 10.33 | 9.68 | 9.74 | 9.74 | -4.04% | 3,227,172 |
| Mar 16, 2026 | 10.38 | 10.84 | 9.81 | 10.15 | 10.15 | -2.50% | 3,365,665 |
| Mar 13, 2026 | 11.18 | 11.34 | 10.35 | 10.41 | 10.41 | -7.38% | 3,610,600 |
| Mar 12, 2026 | 11.55 | 11.68 | 11.10 | 11.24 | 11.24 | -3.93% | 3,083,209 |
| Mar 11, 2026 | 12.01 | 12.11 | 11.35 | 11.70 | 11.70 | -4.96% | 2,211,940 |
| Mar 10, 2026 | 12.36 | 12.80 | 12.22 | 12.31 | 12.31 | 2.67% | 2,686,926 |
| Mar 9, 2026 | 11.65 | 12.02 | 11.03 | 11.99 | 11.99 | -0.66% | 3,192,528 |
| Mar 6, 2026 | 11.72 | 12.39 | 11.41 | 12.07 | 12.07 | -0.17% | 2,874,756 |
| Mar 5, 2026 | 12.50 | 12.50 | 11.73 | 12.09 | 12.09 | -4.73% | 3,715,288 |
| Mar 4, 2026 | 13.23 | 13.29 | 12.41 | 12.69 | 12.69 | -0.24% | 2,823,200 |
| Mar 3, 2026 | 13.45 | 13.48 | 12.26 | 12.72 | 12.72 | -10.42% | 4,168,793 |
| Mar 2, 2026 | 13.50 | 14.40 | 12.94 | 14.20 | 14.20 | 6.61% | 8,464,896 |
| Feb 27, 2026 | 12.79 | 13.42 | 12.52 | 13.32 | 13.32 | 5.13% | 6,101,555 |
| Feb 26, 2026 | 11.84 | 12.70 | 11.48 | 12.67 | 12.67 | 6.92% | 4,481,226 |
| Feb 25, 2026 | 11.80 | 12.11 | 11.44 | 11.85 | 11.85 | 1.54% | 3,165,254 |
| Feb 24, 2026 | 10.76 | 11.78 | 10.62 | 11.67 | 11.67 | 6.09% | 2,727,778 |
| Feb 23, 2026 | 10.90 | 11.24 | 10.82 | 11.00 | 11.00 | 2.14% | 2,519,011 |
| Feb 20, 2026 | 11.25 | 11.62 | 10.71 | 10.77 | 10.77 | -3.84% | 4,457,975 |
| Feb 19, 2026 | 10.44 | 11.28 | 10.43 | 11.20 | 11.20 | 5.66% | 2,757,846 |
| Feb 18, 2026 | 10.53 | 10.67 | 10.29 | 10.60 | 10.60 | 2.91% | 2,238,530 |
| Feb 17, 2026 | 10.40 | 10.62 | 9.87 | 10.30 | 10.30 | -4.19% | 3,058,892 |
| Feb 13, 2026 | 10.35 | 10.81 | 9.97 | 10.75 | 10.75 | 5.70% | 3,129,619 |
| Feb 12, 2026 | 11.64 | 11.92 | 10.16 | 10.17 | 10.17 | -13.59% | 5,821,359 |
| Feb 11, 2026 | 11.11 | 11.81 | 10.71 | 11.77 | 11.77 | 12.74% | 6,573,475 |
| Feb 10, 2026 | 10.07 | 10.57 | 9.92 | 10.44 | 10.44 | 4.30% | 3,605,527 |
| Feb 9, 2026 | 9.44 | 10.21 | 9.30 | 10.01 | 10.01 | 8.92% | 3,711,687 |
| Feb 6, 2026 | 8.79 | 9.34 | 8.75 | 9.19 | 9.19 | 10.72% | 7,192,380 |
| Feb 5, 2026 | 8.66 | 8.92 | 8.22 | 8.30 | 8.30 | -8.49% | 4,140,700 |
| Feb 4, 2026 | 9.36 | 9.36 | 8.64 | 9.07 | 9.07 | -0.98% | 3,988,574 |
| Feb 3, 2026 | 9.17 | 9.23 | 8.74 | 9.16 | 9.16 | 7.26% | 5,962,863 |
| Feb 2, 2026 | 8.82 | 9.21 | 8.30 | 8.54 | 8.54 | -2.18% | 6,428,615 |
| Jan 30, 2026 | 10.26 | 10.66 | 8.72 | 8.73 | 8.73 | -20.49% | 9,864,421 |
| Jan 29, 2026 | 11.70 | 11.95 | 10.60 | 10.98 | 10.98 | -2.83% | 4,817,520 |
| Jan 28, 2026 | 12.00 | 12.09 | 10.94 | 11.30 | 11.30 | -3.75% | 7,768,112 |
| Jan 27, 2026 | 10.57 | 11.76 | 10.31 | 11.74 | 11.74 | 12.56% | 8,808,642 |
| Jan 26, 2026 | 10.10 | 10.80 | 9.88 | 10.43 | 10.43 | 5.25% | 7,009,591 |
| Jan 23, 2026 | 10.48 | 10.53 | 9.69 | 9.91 | 9.91 | -5.53% | 6,337,140 |
| Jan 22, 2026 | 9.76 | 11.29 | 9.34 | 10.49 | 10.49 | 5.01% | 5,225,206 |
| Jan 21, 2026 | 10.46 | 10.55 | 9.88 | 9.99 | 9.99 | -3.85% | 3,329,956 |
| Jan 20, 2026 | 10.42 | 10.51 | 10.18 | 10.39 | 10.39 | 3.90% | 3,149,837 |
| Jan 16, 2026 | 10.05 | 10.16 | 9.83 | 10.00 | 10.00 | -0.89% | 1,925,852 |
| Jan 15, 2026 | 10.24 | 10.38 | 10.05 | 10.09 | 10.09 | -2.70% | 1,945,399 |
| Jan 14, 2026 | 10.50 | 10.64 | 10.13 | 10.37 | 10.37 | 0.58% | 2,597,027 |
| Jan 13, 2026 | 10.36 | 10.44 | 10.19 | 10.31 | 10.31 | 0.59% | 2,123,353 |
| Jan 12, 2026 | 10.40 | 10.67 | 10.18 | 10.25 | 10.25 | 1.69% | 1,917,292 |
| Jan 9, 2026 | 10.06 | 10.35 | 9.92 | 10.08 | 10.08 | - | 2,412,808 |
| Jan 8, 2026 | 9.65 | 10.19 | 9.64 | 10.08 | 10.08 | 1.82% | 2,194,172 |
| Jan 7, 2026 | 9.76 | 9.90 | 9.29 | 9.90 | 9.90 | -0.60% | 1,915,337 |
| Jan 6, 2026 | 9.80 | 10.00 | 9.66 | 9.96 | 9.96 | 2.57% | 1,993,685 |
| Jan 5, 2026 | 9.41 | 10.10 | 9.39 | 9.71 | 9.71 | 5.54% | 2,876,013 |
| Jan 2, 2026 | 9.42 | 9.45 | 8.92 | 9.20 | 9.20 | -1.29% | 1,872,888 |
| Dec 31, 2025 | 9.34 | 9.52 | 9.28 | 9.32 | 9.32 | -1.17% | 1,368,414 |
| Dec 30, 2025 | 9.65 | 9.66 | 9.39 | 9.43 | 9.43 | -0.63% | 1,763,830 |
| Dec 29, 2025 | 9.80 | 9.80 | 9.34 | 9.49 | 9.49 | -6.78% | 3,285,183 |
| Dec 26, 2025 | 10.13 | 10.39 | 9.92 | 10.18 | 10.18 | 2.41% | 1,991,486 |
| Dec 24, 2025 | 10.00 | 10.08 | 9.78 | 9.94 | 9.94 | -1.49% | 1,033,475 |
| Dec 23, 2025 | 10.09 | 10.19 | 9.95 | 10.09 | 10.09 | 0.10% | 1,480,317 |
| Dec 22, 2025 | 10.18 | 10.28 | 9.91 | 10.08 | 10.08 | 1.41% | 3,187,984 |
| Dec 19, 2025 | 9.59 | 10.11 | 9.50 | 9.94 | 9.94 | 3.33% | 4,339,411 |
| 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 |