NovaGold Resources Inc. (NG)
AMEX: NG
· Real-Time Price · USD
9.99
0.34 (3.52%)
At close: Oct 03, 2025, 3:59 PM
10.00
0.05%
After-hours: Oct 03, 2025, 07:31 PM EDT
NG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.83 | 10.39 | 9.83 | 9.99 | 9.99 | 3.52% | 6,544,673 |
| Oct 2, 2025 | 10.22 | 10.44 | 9.32 | 9.65 | 9.65 | -4.64% | 7,572,000 |
| Oct 1, 2025 | 8.67 | 10.16 | 8.27 | 10.12 | 10.12 | 15.00% | 9,146,700 |
| Sep 30, 2025 | 8.49 | 9.06 | 8.47 | 8.80 | 8.80 | 3.77% | 5,489,818 |
| Sep 29, 2025 | 8.58 | 8.58 | 8.34 | 8.48 | 8.48 | 2.17% | 3,259,000 |
| Sep 26, 2025 | 7.99 | 8.33 | 7.97 | 8.30 | 8.30 | 4.53% | 3,006,940 |
| Sep 25, 2025 | 7.73 | 7.97 | 7.61 | 7.94 | 7.94 | 3.39% | 4,100,344 |
| Sep 24, 2025 | 7.75 | 7.86 | 7.60 | 7.68 | 7.68 | -0.65% | 3,082,305 |
| Sep 23, 2025 | 7.70 | 8.06 | 7.67 | 7.73 | 7.73 | 1.18% | 4,760,154 |
| Sep 22, 2025 | 7.60 | 7.81 | 7.51 | 7.64 | 7.64 | 1.46% | 3,671,000 |
| Sep 19, 2025 | 7.26 | 7.55 | 7.26 | 7.53 | 7.53 | 3.86% | 12,693,065 |
| Sep 18, 2025 | 7.05 | 7.27 | 6.90 | 7.25 | 7.25 | 2.98% | 2,944,322 |
| Sep 17, 2025 | 7.00 | 7.36 | 6.95 | 7.04 | 7.04 | -1.40% | 3,274,818 |
| Sep 16, 2025 | 7.28 | 7.31 | 7.11 | 7.14 | 7.14 | -2.19% | 4,534,200 |
| Sep 15, 2025 | 6.96 | 7.33 | 6.92 | 7.30 | 7.30 | 5.49% | 3,275,047 |
| Sep 12, 2025 | 7.05 | 7.05 | 6.83 | 6.92 | 6.92 | -0.86% | 3,090,300 |
| Sep 11, 2025 | 6.70 | 7.05 | 6.59 | 6.98 | 6.98 | 5.60% | 3,405,000 |
| Sep 10, 2025 | 6.76 | 6.98 | 6.59 | 6.61 | 6.61 | -1.93% | 3,949,800 |
| Sep 9, 2025 | 6.76 | 6.86 | 6.64 | 6.74 | 6.74 | 0.15% | 3,432,864 |
| Sep 8, 2025 | 6.83 | 6.89 | 6.67 | 6.73 | 6.73 | -0.44% | 3,130,620 |
Page 1 of 136