NovaGold Resources Inc. (NG)
AMEX: NG
· Real-Time Price · USD
6.00
0.03 (0.50%)
At close: Aug 15, 2025, 10:01 AM
NG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.88 | 6.05 | 5.84 | 5.97 | 5.97 | 0.84% | 2,676,841 |
| Aug 13, 2025 | 5.91 | 6.00 | 5.82 | 5.92 | 5.92 | 0.51% | 3,047,300 |
| Aug 12, 2025 | 5.81 | 5.92 | 5.76 | 5.89 | 5.89 | 1.90% | 2,746,400 |
| Aug 11, 2025 | 5.61 | 5.89 | 5.53 | 5.78 | 5.78 | 2.12% | 3,139,912 |
| Aug 8, 2025 | 5.74 | 5.84 | 5.60 | 5.66 | 5.66 | -0.88% | 4,626,203 |
| Aug 7, 2025 | 5.82 | 5.83 | 5.64 | 5.71 | 5.71 | -0.70% | 2,408,349 |
| Aug 6, 2025 | 5.68 | 5.80 | 5.64 | 5.75 | 5.75 | -0.17% | 3,452,023 |
| Aug 5, 2025 | 5.39 | 5.81 | 5.35 | 5.76 | 5.76 | 5.11% | 3,059,225 |
| Aug 4, 2025 | 5.41 | 5.59 | 5.39 | 5.48 | 5.48 | 3.98% | 1,649,937 |
| Aug 1, 2025 | 5.30 | 5.39 | 5.14 | 5.27 | 5.27 | 1.54% | 2,916,262 |
| Jul 31, 2025 | 5.15 | 5.25 | 5.10 | 5.19 | 5.19 | 1.37% | 1,951,533 |
| Jul 30, 2025 | 5.24 | 5.40 | 5.07 | 5.12 | 5.12 | -2.48% | 2,378,700 |
| Jul 29, 2025 | 5.27 | 5.38 | 5.17 | 5.25 | 5.25 | 0.38% | 2,827,733 |
| Jul 28, 2025 | 5.31 | 5.31 | 5.15 | 5.23 | 5.23 | -2.43% | 1,649,843 |
| Jul 25, 2025 | 5.60 | 5.60 | 5.29 | 5.36 | 5.36 | -4.29% | 3,376,000 |
| Jul 24, 2025 | 5.79 | 5.79 | 5.56 | 5.60 | 5.60 | -3.11% | 2,693,287 |
| Jul 23, 2025 | 6.09 | 6.16 | 5.76 | 5.78 | 5.78 | -5.40% | 3,462,371 |
| Jul 22, 2025 | 5.88 | 6.16 | 5.82 | 6.11 | 6.11 | 4.44% | 5,146,400 |
| Jul 21, 2025 | 5.50 | 5.91 | 5.43 | 5.85 | 5.85 | 8.53% | 4,299,108 |
| Jul 18, 2025 | 5.53 | 5.59 | 5.30 | 5.39 | 5.39 | -1.46% | 3,585,373 |