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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	14.02	14.73	14.73	15.3	14	2.21M
October 14, 2025	13.85	13.61	13.61	14.23	13.45	1.6M
October 10, 2025	13.67	13.58	13.58	13.99	13.47	841,300
October 09, 2025	14.44	13.67	13.67	14.47	13.57	902,700
October 08, 2025	14.36	14.34	14.34	14.55	14.05	1.06M
October 07, 2025	13.53	14.01	14.01	14.18	13.38	1.27M
October 06, 2025	14.16	13.44	13.44	14.42	13.44	1.04M
October 03, 2025	13.69	13.95	13.95	14.49	13.69	1.09M
October 02, 2025	14.23	13.49	13.49	14.54	13.05	1.83M
October 01, 2025	11.79	14.15	14.15	14.16	11.52	2.15M
September 30, 2025	11.76	12.3	12.3	12.57	11.76	933,900
September 29, 2025	11.91	11.82	11.82	11.94	11.63	697,107
September 26, 2025	11.15	11.55	11.55	11.6	11.14	489,857
September 25, 2025	10.84	11.11	11.11	11.12	10.61	938,200
September 24, 2025	10.77	10.7	10.7	10.92	10.57	685,300
September 23, 2025	10.69	10.69	10.69	11.14	10.65	1.1M
September 22, 2025	10.52	10.6	10.6	10.79	10.38	861,027
September 19, 2025	10.08	10.43	10.43	10.43	10.08	3.61M
September 18, 2025	9.7	10.02	10.02	10.03	9.55	586,724
September 17, 2025	9.64	9.71	9.71	10.1	9.57	878,923
September 16, 2025	10.04	9.82	9.82	10.04	9.78	1.12M
September 15, 2025	9.61	10.04	10.04	10.09	9.6	560,100
September 12, 2025	9.73	9.6	9.6	9.73	9.47	592,335
September 11, 2025	9.25	9.67	9.67	9.75	9.15	884,600

NovaGold Resources Inc. (NG.TO) TSX