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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	9.44	9.18	9.18	9.66	9.13	782,900
September 09, 2025	9.35	9.36	9.36	9.48	9.19	873,000
September 08, 2025	9.44	9.29	9.29	9.5	9.22	685,200
September 05, 2025	9.49	9.37	9.37	9.49	9.24	578,500
September 04, 2025	9.14	9.33	9.33	9.37	9.08	408,200
September 03, 2025	9.37	9.26	9.26	9.45	9.09	670,100
September 02, 2025	9.53	9.23	9.23	9.6	9.03	587,725
August 29, 2025	8.94	9.39	9.39	9.53	8.94	526,900
August 28, 2025	9.09	8.9	8.9	9.17	8.85	342,619
August 27, 2025	9.03	9.1	9.1	9.1	8.88	297,300
August 26, 2025	8.9	9.11	9.11	9.16	8.87	620,141
August 25, 2025	8.49	8.88	8.88	9.08	8.4	411,000
August 22, 2025	8.23	8.4	8.4	8.51	8.16	607,109
August 21, 2025	8.15	8.3	8.3	8.36	8.13	483,630
August 20, 2025	8.27	8.2	8.2	8.31	8.18	282,600
August 19, 2025	8.38	8.2	8.2	8.39	8.12	331,500
August 18, 2025	8.34	8.38	8.38	8.45	8.23	465,107
August 15, 2025	8.26	8.31	8.31	8.36	8.13	307,500
August 14, 2025	8.09	8.27	8.27	8.35	8.08	343,149

NovaGold Resources Inc. (NG.TO) TSX