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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.44	13.7	13.7	13.77	13.43	80,428
September 09, 2025	13.41	13.36	13.36	13.59	13.35	201,700
September 08, 2025	13.32	13.48	13.48	13.48	13.1	95,475
September 05, 2025	13.39	13.37	13.37	13.59	13.21	111,100
September 04, 2025	13.32	13.47	13.47	13.5	13.29	95,944
September 03, 2025	13.5	13.37	13.37	13.62	13.33	116,500
September 02, 2025	13.52	13.65	13.65	13.68	13.33	133,200
August 29, 2025	13.57	13.67	13.67	13.71	13.46	87,527
August 28, 2025	13.58	13.61	13.52	13.67	13.4	56,728
August 27, 2025	13.1	13.44	13.35	13.49	13.1	53,600
August 26, 2025	13.05	13.15	13.07	13.28	13.05	99,360
August 25, 2025	13.49	13.07	12.99	13.49	13.07	71,717
August 22, 2025	13.22	13.56	13.56	13.76	13.22	177,300
August 21, 2025	12.9	13.31	13.31	13.37	12.9	233,000
August 20, 2025	12.45	12.98	12.98	13.1	12.28	241,759
August 19, 2025	12.43	12.37	12.37	12.58	12.24	406,900
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

North American Construction Group Ltd. (NOA) NYSE