NovaGold Resources (NY: NG )

5.760 +0.040 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 5.790 5.845 5.670 5.760 1,577,584 +0.04(+0.70%)
May 26, 2022 5.670 5.850 5.670 5.720 1,305,082 +0.01(+0.18%)
May 25, 2022 5.780 5.810 5.560 5.710 1,430,303 -0.12(-2.06%)
May 24, 2022 5.690 5.840 5.625 5.830 3,332,381 +0.15(+2.64%)
May 23, 2022 5.800 5.820 5.595 5.680 1,077,775 +0.00(+0.00%)
May 20, 2022 5.760 5.790 5.560 5.680 1,447,972 -0.04(-0.70%)
May 19, 2022 5.520 5.790 5.520 5.720 1,637,280 +0.27(+4.95%)
May 18, 2022 5.510 5.560 5.395 5.450 1,747,125 -0.08(-1.45%)
May 17, 2022 5.550 5.635 5.440 5.530 1,434,898 +0.03(+0.55%)
May 16, 2022 5.510 5.555 5.420 5.500 1,287,675 -0.01(-0.18%)
May 13, 2022 5.410 5.680 5.350 5.510 1,971,753 +0.11(+2.04%)
May 12, 2022 5.410 5.500 5.220 5.400 3,518,072 -0.10(-1.82%)
May 11, 2022 5.530 5.770 5.480 5.500 2,219,552 +0.04(+0.73%)
May 10, 2022 5.460 5.560 5.290 5.460 2,661,003 +0.03(+0.55%)
May 09, 2022 5.670 5.670 5.420 5.430 2,368,306 -0.34(-5.89%)
May 06, 2022 5.960 5.960 5.750 5.770 1,606,215 -0.15(-2.53%)
May 05, 2022 6.440 6.440 5.840 5.920 1,744,231 -0.46(-7.21%)
May 04, 2022 6.280 6.400 6.115 6.380 1,507,609 +0.11(+1.75%)
May 03, 2022 6.140 6.310 6.070 6.270 1,362,122 +0.18(+2.96%)
May 02, 2022 6.090 6.120 5.920 6.090 1,802,980 -0.13(-2.09%)
Apr 29, 2022 6.620 6.660 6.220 6.220 1,597,791 -0.27(-4.16%)
Apr 28, 2022 6.430 6.530 6.230 6.490 1,786,952 +0.14(+2.20%)
Apr 27, 2022 6.730 6.760 6.330 6.350 2,180,333 -0.38(-5.65%)
Apr 26, 2022 7.090 7.140 6.720 6.730 2,094,646 -0.35(-4.94%)
Apr 25, 2022 7.170 7.320 6.955 7.080 1,619,929 -0.38(-5.09%)
Apr 22, 2022 7.500 7.610 7.320 7.460 2,686,800 -0.12(-1.58%)
Apr 21, 2022 7.650 7.700 7.450 7.580 2,485,639 -0.13(-1.69%)
Apr 20, 2022 7.670 7.765 7.600 7.710 975,984 +0.05(+0.65%)
Apr 19, 2022 7.760 7.850 7.610 7.660 1,372,159 -0.19(-2.42%)
Apr 18, 2022 8.230 8.360 7.850 7.850 1,418,367 -0.35(-4.27%)
Apr 14, 2022 8.150 8.240 8.030 8.200 1,312,417 +0.04(+0.49%)
Apr 13, 2022 7.910 8.170 7.860 8.160 1,483,218 +0.29(+3.68%)
Apr 12, 2022 8.000 8.045 7.775 7.870 1,645,305 +0.10(+1.29%)
Apr 11, 2022 7.990 8.020 7.670 7.770 1,331,949 -0.14(-1.77%)
Apr 08, 2022 7.820 8.020 7.765 7.910 1,063,275 +0.16(+2.06%)
Apr 07, 2022 7.760 7.870 7.680 7.750 1,638,647 +0.03(+0.39%)
Apr 06, 2022 7.790 7.840 7.620 7.720 1,294,667 -0.04(-0.52%)
Apr 05, 2022 8.000 8.180 7.695 7.760 1,204,490 -0.24(-3.00%)
Apr 04, 2022 8.000 8.060 7.820 8.000 1,234,618 +0.03(+0.38%)
Apr 01, 2022 7.650 7.985 7.645 7.970 1,155,437 +0.24(+3.10%)
Mar 31, 2022 7.740 7.895 7.670 7.730 1,707,148 +0.05(+0.65%)
Mar 30, 2022 7.640 7.880 7.580 7.680 1,268,905 +0.05(+0.66%)
Mar 29, 2022 7.500 7.660 7.419 7.630 1,600,839 +0.02(+0.26%)
Mar 28, 2022 7.620 7.650 7.500 7.610 1,731,328 -0.11(-1.42%)
Mar 25, 2022 7.730 7.740 7.610 7.720 1,080,845 -0.02(-0.26%)
Mar 24, 2022 7.820 7.915 7.695 7.740 1,043,467 -0.01(-0.13%)
Mar 23, 2022 7.770 7.830 7.605 7.750 1,311,102 +0.00(+0.00%)
Mar 22, 2022 7.930 7.930 7.615 7.750 1,741,020 -0.12(-1.52%)
Mar 21, 2022 7.900 8.070 7.770 7.870 1,571,904 +0.03(+0.38%)
Mar 18, 2022 7.910 7.960 7.760 7.840 2,602,764 -0.06(-0.76%)
Mar 17, 2022 7.740 8.035 7.740 7.900 1,754,696 +0.20(+2.60%)
Mar 16, 2022 7.720 8.000 7.540 7.700 2,189,573 -0.20(-2.53%)
Mar 15, 2022 7.370 8.130 7.340 7.900 3,368,808 +0.35(+4.64%)
Mar 14, 2022 7.530 7.620 7.450 7.550 2,567,560 -0.14(-1.82%)
Mar 11, 2022 7.600 7.746 7.543 7.690 1,710,342 -0.10(-1.28%)
Mar 10, 2022 7.650 7.870 7.630 7.790 1,431,151 +0.13(+1.70%)
Mar 09, 2022 7.410 7.710 7.320 7.660 1,808,312 -0.03(-0.39%)
Mar 08, 2022 7.620 7.890 7.400 7.690 3,457,802 +0.17(+2.26%)
Mar 07, 2022 7.520 7.745 7.360 7.520 2,251,110 +0.06(+0.80%)
Mar 04, 2022 7.210 7.480 7.170 7.460 1,360,589 +0.27(+3.76%)
Mar 03, 2022 7.290 7.310 6.970 7.190 1,536,337 -0.10(-1.37%)
Mar 02, 2022 7.160 7.315 7.070 7.290 1,633,443 +0.04(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.