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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.29	12.5	12.5	12.71	12.12	275,466
August 15, 2025	12.8	12.31	12.31	12.81	12.23	269,276
August 14, 2025	13.6	12.9	12.9	13.8	12.39	998,533
August 13, 2025	16.22	16.74	16.74	16.8	16.22	153,000
August 12, 2025	16.25	16.48	16.48	16.72	16.25	43,449
August 11, 2025	16.38	16.26	16.26	16.4	16.19	54,300
August 08, 2025	16.58	16.4	16.4	16.58	16.1	143,132
August 07, 2025	15.61	16.02	16.02	16.69	15.55	159,400
August 06, 2025	14.84	15.2	15.2	15.2	14.84	79,613
August 05, 2025	14.74	14.67	14.67	15.05	14.62	263,338
August 04, 2025	14.95	14.58	14.58	15.08	14.54	49,738
August 01, 2025	14.94	14.94	14.94	14.94	14.61	64,600
July 31, 2025	15.11	15.03	15.03	15.26	14.92	41,100
July 30, 2025	15.66	15.25	15.25	15.66	15.13	44,751
July 29, 2025	15.36	15.62	15.62	15.66	15.28	70,129
July 28, 2025	15.48	15.42	15.42	15.59	15.41	47,830
July 25, 2025	15.8	15.39	15.39	15.8	15.36	37,700
July 24, 2025	15.76	15.83	15.83	15.85	15.62	50,100
July 23, 2025	15.36	15.78	15.78	15.8	15.36	83,200
July 22, 2025	15.41	15.33	15.33	15.44	15.25	66,226
July 21, 2025	15.26	15.36	15.36	15.41	15.22	58,245
July 18, 2025	15.38	15.31	15.31	15.5	15.25	90,500
July 17, 2025	15.08	15.22	15.22	15.29	15.01	65,434
July 16, 2025	15.16	15.16	15.16	15.2	14.98	62,296
July 15, 2025	15.55	15.22	15.22	15.71	15.19	53,407
July 14, 2025	15.97	15.55	15.55	15.97	15.45	60,300
July 11, 2025	16.47	15.98	15.98	16.67	15.33	201,126
July 10, 2025	16.56	16.71	16.71	17.04	16.56	47,666
July 09, 2025	16.45	16.66	16.66	16.74	16.35	42,500
July 08, 2025	16.24	16.54	16.54	16.61	16.2	66,800
July 07, 2025	16.5	16.12	16.12	16.53	15.96	36,946
July 03, 2025	16.45	16.55	16.55	16.62	16.38	18,906
July 02, 2025	16.13	16.56	16.56	16.59	16.02	39,126
July 01, 2025	15.91	16.06	16.06	16.29	15.88	18,841
June 30, 2025	16.1	15.98	15.98	16.2	15.81	52,230
June 27, 2025	16.77	16.14	16.14	16.81	15.89	86,300
June 26, 2025	16.58	16.78	16.78	16.83	16.34	56,049
June 25, 2025	16.78	16.32	16.32	16.78	16.32	43,734
June 24, 2025	16.73	16.76	16.76	16.92	16.65	46,100
June 23, 2025	17.55	16.81	16.81	17.66	16.81	114,433
June 20, 2025	17.68	17.55	17.55	17.68	17.45	58,600
June 18, 2025	18.04	17.61	17.61	18.04	17.61	46,600
June 17, 2025	17.68	17.96	17.96	18.05	17.66	68,334
June 16, 2025	17.87	17.7	17.7	17.92	17.64	51,900
June 13, 2025	18.07	17.95	17.95	18.07	17.86	35,215
June 12, 2025	18.03	17.94	17.94	18.06	17.91	50,300
June 11, 2025	17.88	18.1	18.1	18.15	17.87	48,243
June 10, 2025	18.03	17.83	17.83	18.24	17.8	93,500
June 09, 2025	17.92	17.97	17.97	18.08	17.86	37,044
June 06, 2025	17.48	17.85	17.85	17.88	17.48	53,828
June 05, 2025	17.48	17.41	17.41	17.61	17.3	67,200
June 04, 2025	17.53	17.45	17.45	17.66	17.29	55,500
June 03, 2025	17.15	17.6	17.51	17.79	17.11	42,700
June 02, 2025	17.31	17.13	17.04	17.32	17.13	31,900
May 30, 2025	17.35	17.14	17.14	17.29	16.95	47,174
May 29, 2025	17.42	17.39	17.39	17.48	17.2	39,544
May 28, 2025	17.17	17.32	17.32	17.56	17.09	29,306
May 27, 2025	17.38	17.17	17.17	17.44	17.06	88,419
May 23, 2025	16.79	17.13	17.13	17.23	16.79	34,060
May 22, 2025	16.37	17.01	17.01	17.13	16.24	88,221

North American Construction Group Ltd. (NOA) NYSE