NovaGold Resources Inc.NGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $10.50 | $10.64 | $10.29 | $10.41 | 919,078 |
| 1/13/2026 | $10.36 | $10.44 | $10.19 | $10.31 | 2.12M |
| 1/12/2026 | $10.40 | $10.67 | $10.18 | $10.25 | 1.92M |
| 1/9/2026 | $10.06 | $10.35 | $9.92 | $10.08 | 2.41M |
| 1/8/2026 | $9.65 | $10.19 | $9.64 | $10.08 | 2.19M |
| 1/7/2026 | $9.76 | $9.90 | $9.29 | $9.90 | 1.92M |
| 1/6/2026 | $9.80 | $10.00 | $9.66 | $9.96 | 1.99M |
| 1/5/2026 | $9.41 | $10.10 | $9.39 | $9.71 | 2.88M |
| 1/2/2026 | $9.42 | $9.45 | $8.92 | $9.20 | 1.87M |
| 12/31/2025 | $9.34 | $9.52 | $9.28 | $9.32 | 1.37M |
| 12/30/2025 | $9.65 | $9.65 | $9.39 | $9.43 | 1.76M |
| 12/29/2025 | $9.80 | $9.80 | $9.34 | $9.49 | 3.29M |
| 12/26/2025 | $10.13 | $10.39 | $9.92 | $10.18 | 1.99M |
| 12/24/2025 | $10.00 | $10.08 | $9.78 | $9.94 | 1.03M |
| 12/23/2025 | $10.09 | $10.19 | $9.95 | $10.09 | 1.48M |
| 12/22/2025 | $10.18 | $10.28 | $9.91 | $10.08 | 3.19M |
| 12/19/2025 | $9.59 | $10.11 | $9.50 | $9.94 | 4.34M |
| 12/18/2025 | $9.75 | $9.98 | $9.58 | $9.62 | 1.89M |
| 12/17/2025 | $9.80 | $9.94 | $9.64 | $9.83 | 2.15M |
| 12/16/2025 | $9.84 | $10.01 | $9.56 | $9.69 | 2.04M |
| 12/15/2025 | $9.83 | $9.99 | $9.71 | $9.84 | 4.01M |
| 12/12/2025 | $9.93 | $9.99 | $9.43 | $9.71 | 3.79M |
| 12/11/2025 | $9.50 | $10.02 | $9.44 | $9.70 | 3.25M |
| 12/10/2025 | $9.49 | $9.62 | $9.13 | $9.53 | 3.24M |
| 12/9/2025 | $9.59 | $9.66 | $9.38 | $9.46 | 2.25M |
| 12/8/2025 | $9.85 | $9.88 | $9.47 | $9.51 | 2.02M |
| 12/5/2025 | $10.11 | $10.24 | $9.74 | $9.84 | 1.81M |
| 12/4/2025 | $9.82 | $10.02 | $9.80 | $9.95 | 1.50M |
| 12/3/2025 | $10.08 | $10.11 | $9.77 | $9.93 | 1.94M |
| 12/2/2025 | $10.01 | $10.31 | $9.83 | $9.92 | 2.72M |
| 12/1/2025 | $10.34 | $10.47 | $10.15 | $10.18 | 2.67M |
| 11/28/2025 | $9.84 | $10.23 | $9.73 | $10.19 | 1.70M |
| 11/26/2025 | $9.41 | $9.61 | $9.24 | $9.61 | 1.91M |
| 11/25/2025 | $9.16 | $9.32 | $8.66 | $9.24 | 4.12M |
| 11/24/2025 | $8.34 | $8.72 | $8.25 | $8.70 | 2.72M |
| 11/21/2025 | $8.11 | $8.41 | $8.02 | $8.21 | 3.84M |
| 11/20/2025 | $9.09 | $9.09 | $8.24 | $8.27 | 2.84M |
| 11/19/2025 | $8.90 | $9.30 | $8.74 | $8.93 | 3.81M |
| 11/18/2025 | $8.65 | $8.86 | $8.46 | $8.73 | 2.48M |
| 11/17/2025 | $8.68 | $8.86 | $8.39 | $8.53 | 2.35M |
| 11/14/2025 | $8.20 | $8.74 | $8.11 | $8.62 | 2.23M |
| 11/13/2025 | $8.77 | $8.81 | $8.48 | $8.65 | 2.92M |
| 11/12/2025 | $8.46 | $8.93 | $8.33 | $8.73 | 2.99M |
| 11/11/2025 | $8.72 | $8.72 | $8.35 | $8.41 | 2.21M |
| 11/10/2025 | $8.53 | $8.73 | $8.46 | $8.59 | 2.74M |
| 11/7/2025 | $7.82 | $8.29 | $7.78 | $8.19 | 3.15M |
| 11/6/2025 | $8.01 | $8.27 | $7.83 | $7.84 | 2.28M |
| 11/5/2025 | $7.93 | $7.95 | $7.72 | $7.88 | 2.67M |
| 11/4/2025 | $7.95 | $8.06 | $7.68 | $7.71 | 3.43M |
| 11/3/2025 | $8.29 | $8.37 | $8.00 | $8.11 | 2.08M |
| 10/31/2025 | $8.23 | $8.33 | $7.83 | $8.29 | 2.97M |
| 10/30/2025 | $8.03 | $8.33 | $7.96 | $8.29 | 2.53M |
| 10/29/2025 | $8.44 | $8.45 | $7.93 | $8.10 | 3.80M |
| 10/28/2025 | $7.67 | $8.25 | $7.67 | $8.13 | 2.26M |
| 10/27/2025 | $8.18 | $8.31 | $7.87 | $8.13 | 2.52M |
| 10/24/2025 | $8.37 | $8.57 | $8.32 | $8.53 | 3.10M |
| 10/23/2025 | $8.84 | $8.91 | $8.48 | $8.53 | 2.35M |
| 10/22/2025 | $8.35 | $8.78 | $8.31 | $8.70 | 4.26M |
| 10/21/2025 | $9.16 | $9.42 | $8.72 | $8.77 | 3.90M |
| 10/20/2025 | $9.74 | $10.11 | $9.59 | $10.11 | 3.28M |
| 10/17/2025 | $10.11 | $10.25 | $9.36 | $9.55 | 3.81M |
| 10/16/2025 | $10.71 | $10.74 | $10.33 | $10.40 | 3.99M |