NovaGold Resources Inc. - NG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	14.38	14.3	14.3	14.47	14.15	416,444
January 12, 2026	14.49	14.23	14.23	14.82	14.21	492,500
January 09, 2026	14.06	14.04	14.04	14.38	13.82	469,100
January 08, 2026	13.35	13.98	13.98	14.12	13.35	306,600
January 07, 2026	13.4	13.7	13.7	13.71	12.84	344,000
January 06, 2026	13.51	13.78	13.78	13.8	13.32	419,600
January 05, 2026	12.9	13.35	13.35	13.88	12.9	573,840
January 02, 2026	12.98	12.61	12.61	12.98	12.25	341,300
December 31, 2025	12.84	12.8	12.8	13.02	12.74	223,600
December 30, 2025	13.29	12.92	12.92	13.3	12.87	242,023
December 29, 2025	13.09	12.98	12.98	13.3	12.8	387,824
December 23, 2025	13.96	13.84	13.84	13.97	13.64	332,200
December 22, 2025	14.08	13.88	13.88	14.12	13.64	657,634
December 19, 2025	13.28	13.69	13.69	13.92	13.28	632,935
December 18, 2025	13.51	13.26	13.26	13.73	13.19	413,600
December 17, 2025	13.44	13.52	13.52	13.66	13.28	414,801
December 16, 2025	13.51	13.31	13.31	13.75	13.16	306,200
December 15, 2025	13.58	13.54	13.54	13.75	13.36	490,700
December 12, 2025	13.73	13.36	13.36	13.77	13	438,283
December 11, 2025	13.09	13.38	13.38	13.79	13	526,200
December 10, 2025	13	13.17	13.17	13.27	12.65	525,148
December 09, 2025	13.18	13.1	13.1	13.34	12.99	385,000
December 08, 2025	13.58	13.14	13.14	13.62	13.12	275,100
December 05, 2025	14.03	13.59	13.59	14.08	13.49	339,200
December 04, 2025	13.69	13.91	13.91	13.97	13.69	241,913
December 03, 2025	14.01	13.83	13.83	14.01	13.65	237,000
December 02, 2025	14.07	13.88	13.88	14.38	13.75	340,000
December 01, 2025	14.4	14.23	14.23	14.64	14.2	451,900
November 28, 2025	13.78	14.28	14.28	14.33	13.65	379,408
November 27, 2025	13.47	13.64	13.64	13.7	13.37	97,700
November 26, 2025	13.16	13.49	13.49	13.49	13.01	416,081
November 25, 2025	12.84	13.02	13.02	13.13	12.23	826,300
November 24, 2025	11.64	12.3	12.3	12.3	11.63	1.17M
November 21, 2025	11.5	11.59	11.59	11.85	11.32	558,000
November 20, 2025	12.67	11.64	11.64	12.76	11.62	670,900
November 19, 2025	12.48	12.58	12.58	13.03	12.3	645,200
November 18, 2025	12.05	12.22	12.22	12.37	11.86	408,800
November 17, 2025	12.13	11.97	11.97	12.41	11.79	488,920
November 14, 2025	11.54	12.12	12.12	12.24	11.48	342,200
November 13, 2025	12.31	12.12	12.12	12.31	11.91	386,707
November 12, 2025	11.87	12.22	12.22	12.48	11.7	526,833
November 11, 2025	12.16	11.78	11.78	12.16	11.7	298,700
November 10, 2025	11.97	12.02	12.02	12.23	11.87	415,200
November 07, 2025	11.02	11.5	11.5	11.67	10.95	443,720
November 06, 2025	11.29	11.06	11.06	11.67	11.05	371,800
November 05, 2025	11.14	11.15	11.15	11.24	10.91	406,700
November 04, 2025	11.26	10.88	10.88	11.35	10.84	690,220
November 03, 2025	11.63	11.41	11.41	11.78	11.24	459,947
October 31, 2025	11.62	11.62	11.62	11.68	11.04	638,411
October 30, 2025	11.31	11.65	11.65	11.65	11.14	496,906
October 29, 2025	11.72	11.29	11.29	11.72	11.07	713,219
October 28, 2025	11.03	11.36	11.36	11.5	10.89	535,619
October 27, 2025	11.49	11.4	11.4	11.61	11.02	521,400
October 24, 2025	11.71	11.89	11.89	12	11.71	658,500
October 23, 2025	12.38	11.92	11.92	12.44	11.86	576,100
October 22, 2025	11.73	12.12	12.12	12.28	11.65	1.63M
October 21, 2025	13.04	12.25	12.25	13.2	12.21	1.81M
October 20, 2025	13.68	14.1	14.1	14.18	13.47	585,000
October 17, 2025	14.04	13.34	13.34	14.34	13.15	823,047
October 16, 2025	14.91	14.63	14.63	15.1	14.55	1.02M

NovaGold Resources Inc. (NG.TO) TSX