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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.3	14.77	14.77	15.88	14.66	759,614
February 19, 2026	14.48	15.33	15.33	15.46	14.31	674,100
February 18, 2026	14.31	14.52	14.52	14.59	14.09	599,500
February 17, 2026	14.16	13.99	13.99	14.47	13.51	722,513
February 13, 2026	14.16	14.63	14.63	14.7	13.59	476,903
February 12, 2026	15.79	13.84	13.84	16.16	13.83	807,610
February 11, 2026	14.93	16	16	16.01	14.58	926,715
February 10, 2026	13.59	14.14	14.14	14.3	13.43	418,300
February 09, 2026	12.71	13.56	13.56	13.84	12.65	738,905
February 06, 2026	11.92	12.56	12.56	12.75	11.92	980,103
February 05, 2026	11.8	11.38	11.38	12.18	11.26	624,104
February 04, 2026	12.79	12.42	12.42	12.8	11.83	875,111
February 03, 2026	12.47	12.51	12.51	12.57	11.94	739,300
February 02, 2026	11.8	11.66	11.66	12.57	11.36	1.85M
January 30, 2026	13.75	11.87	11.87	14.35	11.86	1.59M
January 29, 2026	15.58	14.82	14.82	16.15	14.37	659,100
January 28, 2026	16.27	15.33	15.33	16.27	14.87	865,920
January 27, 2026	14.43	15.96	15.96	15.98	14.04	1.07M
January 26, 2026	13.93	14.32	14.32	14.79	13.51	1.52M
January 23, 2026	14.52	13.57	13.57	14.53	13.29	988,902
January 22, 2026	13.45	14.46	14.46	15.57	12.84	1.13M
January 21, 2026	14.46	13.79	13.79	14.51	13.68	551,600
January 20, 2026	14.58	14.38	14.38	14.58	14.09	623,701
January 19, 2026	14.25	14.5	14.5	14.5	14.06	304,290
January 16, 2026	13.95	13.93	13.93	14.11	13.68	274,600
January 15, 2026	14.17	14.04	14.04	14.41	13.98	379,714
January 14, 2026	14.54	14.37	14.37	14.77	14.07	477,400
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

NovaGold Resources Inc. (NG.TO) TSX