NovaGold Resources Inc. (NG)
AMEX: NG
· Real-Time Price · USD
6.98
0.37 (5.60%)
At close: Sep 11, 2025, 3:59 PM
7.03
0.72%
After-hours: Sep 11, 2025, 07:55 PM EDT
NG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.70 | 7.05 | 6.59 | 6.98 | n/a | 5.60% | 3,361,244 |
| 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 |
| Sep 5, 2025 | 6.85 | 6.87 | 6.67 | 6.76 | 6.76 | 0.15% | 4,044,045 |
| Sep 4, 2025 | 6.67 | 6.78 | 6.56 | 6.75 | 6.75 | 0.75% | 2,508,112 |
| Sep 3, 2025 | 6.79 | 6.85 | 6.59 | 6.70 | 6.70 | 0.15% | 3,062,200 |
| Sep 2, 2025 | 6.90 | 6.95 | 6.55 | 6.69 | 6.69 | -2.19% | 4,487,610 |
| Aug 29, 2025 | 6.59 | 6.94 | 6.47 | 6.84 | 6.84 | 5.88% | 3,796,000 |
| Aug 28, 2025 | 6.60 | 6.68 | 6.44 | 6.46 | 6.46 | -1.97% | 2,120,358 |
| Aug 27, 2025 | 6.54 | 6.60 | 6.41 | 6.59 | 6.59 | 0.46% | 1,868,410 |
| Aug 26, 2025 | 6.45 | 6.63 | 6.40 | 6.56 | 6.56 | 2.50% | 2,684,415 |
| Aug 25, 2025 | 6.14 | 6.56 | 6.08 | 6.40 | 6.40 | 5.09% | 3,008,600 |
| Aug 22, 2025 | 5.90 | 6.15 | 5.86 | 6.09 | 6.09 | 2.35% | 5,721,600 |
| Aug 21, 2025 | 5.84 | 6.02 | 5.81 | 5.95 | 5.95 | 0.51% | 4,272,934 |
| Aug 20, 2025 | 5.98 | 6.00 | 5.89 | 5.92 | 5.92 | 0.17% | 2,600,000 |
| Aug 19, 2025 | 6.06 | 6.08 | 5.85 | 5.91 | 5.91 | -2.31% | 2,909,141 |
| Aug 18, 2025 | 6.02 | 6.12 | 5.95 | 6.05 | 6.05 | 0.67% | 2,417,579 |
| Aug 15, 2025 | 5.99 | 6.06 | 5.89 | 6.01 | 6.01 | 0.67% | 2,455,411 |
| Aug 14, 2025 | 5.88 | 6.05 | 5.84 | 5.97 | 5.97 | 0.84% | 3,131,100 |