North American Construction Group Ltd. - NOA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.37	14.22	14.22	14.52	14.2	87,583
December 03, 2025	14.17	14.42	14.42	14.5	14.17	136,800
December 02, 2025	14.47	14.19	14.19	14.48	14.01	96,500
December 01, 2025	14.2	14.37	14.37	14.62	14.2	123,246
November 28, 2025	14.02	14.35	14.35	14.58	14.02	48,700
November 26, 2025	14.1	14.14	14.14	14.18	13.96	93,004
November 25, 2025	13.65	14.08	14.08	14.1	13.55	125,800
November 24, 2025	13.46	13.77	13.69	13.78	13.44	230,731
November 21, 2025	13.41	13.57	13.57	13.7	13.14	130,500
November 20, 2025	13.99	13.51	13.51	14.12	13.46	156,700
November 19, 2025	13.37	13.69	13.69	13.74	13.29	221,600
November 18, 2025	13.48	13.51	13.51	13.85	13.26	357,800
November 17, 2025	13.98	13.47	13.47	13.98	13.36	146,317
November 14, 2025	13.26	13.9	13.9	14.17	13.24	200,600
November 13, 2025	15.52	13.34	13.34	15.52	13.15	147,400
November 12, 2025	14.23	14.44	14.44	14.5	13.96	128,600
November 11, 2025	13.74	14.17	14.17	14.23	13.74	70,100
November 10, 2025	13.98	13.67	13.67	14.19	13.62	87,632
November 07, 2025	13.99	13.8	13.8	13.99	13.63	72,500
November 06, 2025	13.96	14	14	14.32	13.94	114,340
November 05, 2025	14.15	14.04	14.04	14.32	14.02	109,831
November 04, 2025	15.26	14.17	14.17	15.26	14.16	99,300
November 03, 2025	15.46	15.44	15.44	15.59	15.12	74,000
October 31, 2025	15.47	15.58	15.58	15.64	15.38	91,400
October 30, 2025	15.61	15.4	15.4	15.79	15.4	56,806
October 29, 2025	15.38	15.72	15.72	15.72	15.33	73,400
October 28, 2025	15.22	15.2	15.2	15.4	15.18	74,914
October 27, 2025	15.35	15.28	15.28	15.39	15.13	77,200
October 24, 2025	15.38	15.24	15.24	15.58	15.24	51,000
October 23, 2025	15.19	15.44	15.44	15.69	15.19	126,504
October 22, 2025	14.8	15.03	15.03	15.07	14.78	74,100
October 21, 2025	14.89	14.79	14.79	14.98	14.61	76,841
October 20, 2025	14.43	14.83	14.83	14.96	14.43	87,032
October 17, 2025	14.48	14.38	14.38	14.5	14.05	85,200
October 16, 2025	14.72	14.43	14.43	14.72	14.35	63,400
October 15, 2025	14.59	14.63	14.63	14.73	14.44	88,400
October 14, 2025	13.41	14.41	14.41	14.45	13.41	120,811
October 13, 2025	13.6	13.62	13.62	13.67	13.45	54,537
October 10, 2025	14.32	13.45	13.45	14.32	13.44	224,800
October 09, 2025	14.47	14.36	14.36	14.82	14.28	80,600
October 08, 2025	14.64	14.51	14.51	14.73	14.42	114,200
October 07, 2025	14.62	14.59	14.59	15.13	14.39	225,500
October 06, 2025	14.39	14.73	14.73	14.86	14.3	253,546
October 03, 2025	14.56	14.34	14.34	14.6	14.29	78,048
October 02, 2025	14.57	14.54	14.54	14.63	14.24	106,939
October 01, 2025	14.12	14.61	14.61	14.71	14.12	193,900
September 30, 2025	13.98	14.2	14.2	14.26	13.93	126,822
September 29, 2025	13.8	14.11	14.11	14.17	13.66	58,700
September 26, 2025	13.87	13.83	13.83	13.98	13.75	57,918
September 25, 2025	13.72	13.76	13.76	13.8	13.6	80,621
September 24, 2025	13.67	13.78	13.78	13.86	13.56	116,500
September 23, 2025	13.82	13.59	13.59	14.07	13.58	133,500
September 22, 2025	13.4	13.74	13.74	13.79	13.37	85,100
September 19, 2025	13.56	13.51	13.51	13.7	13.48	62,095
September 18, 2025	13.91	13.73	13.73	13.91	13.64	63,805
September 17, 2025	13.97	13.87	13.87	14.23	13.82	106,037
September 16, 2025	13.71	13.86	13.86	13.92	13.59	102,400
September 15, 2025	13.66	13.68	13.68	13.81	13.5	76,200
September 12, 2025	13.5	13.67	13.67	13.77	13.49	114,534
September 11, 2025	13.6	13.49	13.49	13.72	13.46	97,333

North American Construction Group Ltd. (NOA) NYSE