NYSEAMERICAN : NG
NovaGold Resources Inc. — Price history
Materials · Gold · Canada
Last price 5.845 USD (Oct 30, 2026, 10:29 AM EDT) · Market cap 2.57B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NovaGold Resources Inc. (NG) closed at 5.88 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.01 | 6.13 | 5.84 | 5.88 | 2,999,881 | +1.20% |
| 2026-10-30 | 5.9 | 5.94 | 5.67 | 5.81 | 4,597,493 | -5.83% |
| 2026-10-29 | 6.06 | 6.275 | 5.92 | 6.17 | 4,315,706 | -1.44% |
| 2026-10-28 | 6.32 | 6.325 | 6.07 | 6.26 | 3,477,249 | -1.26% |
| 2026-10-27 | 5.99 | 6.355 | 5.98 | 6.34 | 3,372,861 | +6.02% |
| 2026-10-26 | 6.045 | 6.095 | 5.75 | 5.98 | 3,396,648 | -0.50% |
| 2026-10-23 | 6.2 | 6.24 | 5.895 | 6.01 | 5,150,239 | -3.69% |
| 2026-10-22 | 6.25 | 6.29 | 6.12 | 6.24 | 4,300,868 | -4.15% |
| 2026-10-21 | 6.55 | 6.57 | 6.39 | 6.51 | 1,926,254 | +0.62% |
| 2026-10-20 | 6.44 | 6.735 | 6.38 | 6.47 | 2,755,240 | -0.77% |
| 2026-10-19 | 6.57 | 6.67 | 6.47 | 6.52 | 2,449,499 | -1.21% |
| 2026-10-16 | 6.48 | 6.78 | 6.48 | 6.6 | 3,993,451 | +0.61% |
| 2026-10-15 | 6.3 | 6.57 | 6.2 | 6.56 | 4,183,598 | +5.30% |
| 2026-10-14 | 6.41 | 6.475 | 6.12 | 6.23 | 6,548,850 | -6.03% |
| 2026-10-13 | 6.76 | 6.81 | 6.47 | 6.63 | 3,892,074 | -1.49% |
| 2026-10-12 | 6.7 | 6.83 | 6.645 | 6.73 | 3,129,369 | +0.30% |
| 2026-10-09 | 6.4 | 6.755 | 6.26 | 6.71 | 5,976,545 | +6.85% |
| 2026-10-08 | 6.33 | 6.54 | 6.15 | 6.28 | 6,985,066 | -1.26% |
| 2026-10-07 | 6.4 | 6.435 | 6.195 | 6.36 | 4,503,799 | -3.93% |
| 2026-10-06 | 6.66 | 6.725 | 6.56 | 6.62 | 3,069,915 | +0.15% |
| 2026-10-05 | 6.59 | 6.64 | 6.38 | 6.61 | 4,300,718 | +0.92% |
| 2026-10-02 | 6.58 | 6.705 | 6.47 | 6.55 | 4,969,107 | +2.02% |
| 2026-10-01 | 6.48 | 6.52 | 6.33 | 6.42 | 4,714,893 | -1.23% |
| 2026-09-30 | 6.68 | 6.725 | 6.43 | 6.5 | 3,689,854 | -1.07% |
| 2026-09-29 | 6.7 | 6.7 | 6.46 | 6.57 | 4,709,228 | -1.20% |
| 2026-09-28 | 6.72 | 6.82 | 6.61 | 6.65 | 4,491,230 | -6.73% |
| 2026-09-25 | 7.19 | 7.26 | 6.95 | 7.13 | 3,386,931 | -0.14% |
| 2026-09-24 | 7.16 | 7.18 | 6.925 | 7.14 | 4,900,403 | -1.65% |
| 2026-09-23 | 7.5 | 7.55 | 7.1 | 7.26 | 5,464,066 | -6.56% |
| 2026-09-22 | 7.42 | 7.84 | 7.33 | 7.77 | 4,972,115 | +5.57% |
| 2026-09-21 | 7.34 | 7.385 | 7.14 | 7.36 | 4,202,894 | +1.24% |
| 2026-09-18 | 7.48 | 7.48 | 7.175 | 7.27 | 12,904,177 | -2.15% |
| 2026-09-17 | 7.27 | 7.55 | 7.13 | 7.43 | 9,373,620 | +6.29% |
| 2026-09-16 | 7.41 | 7.425 | 6.81 | 6.99 | 5,711,427 | -3.59% |
| 2026-09-15 | 7.22 | 7.315 | 6.9 | 7.25 | 7,662,904 | +0.28% |
| 2026-09-14 | 7.23 | 7.415 | 7.05 | 7.23 | 5,446,831 | -3.60% |
| 2026-09-11 | 7.77 | 8.085 | 7.4 | 7.5 | 7,206,213 | -1.45% |
| 2026-09-10 | 7.73 | 7.845 | 7.595 | 7.61 | 6,144,485 | -6.05% |
| 2026-09-09 | 8.12 | 8.27 | 8.065 | 8.1 | 6,921,716 | +2.53% |
| 2026-09-08 | 8 | 8.105 | 7.87 | 7.9 | 3,845,996 | -2.11% |
| 2026-09-04 | 8.07 | 8.16 | 7.97 | 8.07 | 3,185,578 | -3.00% |
| 2026-09-03 | 8.58 | 8.615 | 8.185 | 8.32 | 5,148,143 | +1.84% |
| 2026-09-02 | 8.27 | 8.536 | 8.1 | 8.17 | 5,392,020 | +1.74% |
| 2026-09-01 | 8.18 | 8.435 | 7.99 | 8.03 | 5,439,480 | -6.63% |
| 2026-08-31 | 8.67 | 8.785 | 8.5 | 8.6 | 3,808,867 | -1.71% |
| 2026-08-28 | 9.2 | 9.3 | 8.64 | 8.75 | 5,252,863 | -4.06% |
| 2026-08-27 | 9.27 | 9.37 | 9.055 | 9.12 | 4,610,576 | -2.15% |
| 2026-08-26 | 9.55 | 9.87 | 9.28 | 9.32 | 5,960,143 | -4.61% |
| 2026-08-25 | 9.31 | 9.805 | 9.202 | 9.77 | 5,760,625 | +4.49% |
| 2026-08-24 | 8.89 | 9.53 | 8.835 | 9.35 | 9,254,177 | +7.22% |
| 2026-08-21 | 9.02 | 9.073 | 8.65 | 8.72 | 4,478,592 | +0.69% |
| 2026-08-20 | 8.38 | 8.69 | 8.345 | 8.66 | 5,300,146 | +2.36% |
| 2026-08-19 | 7.96 | 8.48 | 7.86 | 8.46 | 6,245,674 | +14.17% |
| 2026-08-18 | 7.6 | 7.7 | 7.41 | 7.41 | 2,688,974 | -4.39% |
| 2026-08-17 | 8.04 | 8.08 | 7.74 | 7.75 | 3,310,915 | -2.39% |
| 2026-08-14 | 7.86 | 8.145 | 7.84 | 7.94 | 3,324,436 | +2.32% |
| 2026-08-13 | 7.8 | 7.86 | 7.66 | 7.76 | 3,572,593 | -1.40% |
| 2026-08-12 | 7.82 | 8.06 | 7.77 | 7.87 | 5,763,380 | +2.47% |
| 2026-08-11 | 7.72 | 7.82 | 7.57 | 7.68 | 3,460,904 | +0.52% |
| 2026-08-10 | 7.57 | 7.749 | 7.42 | 7.64 | 5,023,400 | +0.66% |
| 2026-08-07 | 7.367 | 7.6 | 7.151 | 7.59 | 6,640,429 | +10.00% |
| 2026-08-06 | 6.81 | 6.97 | 6.68 | 6.9 | 5,184,944 | +0.15% |
| 2026-08-05 | 6.65 | 7.09 | 6.61 | 6.89 | 7,455,605 | +8.85% |
| 2026-08-04 | 6.035 | 6.45 | 6.035 | 6.33 | 5,839,907 | +6.57% |
| 2026-08-03 | 5.8 | 6 | 5.69 | 5.94 | 2,952,478 | +1.89% |
| 2026-07-31 | 5.89 | 5.97 | 5.7 | 5.83 | 3,751,116 | -3.95% |
| 2026-07-30 | 5.95 | 6.08 | 5.845 | 6.07 | 5,397,693 | +4.84% |
| 2026-07-29 | 5.82 | 6.045 | 5.64 | 5.79 | 4,867,352 | -0.52% |
| 2026-07-28 | 5.85 | 5.965 | 5.66 | 5.82 | 3,571,602 | -2.35% |
| 2026-07-27 | 6.01 | 6.075 | 5.77 | 5.96 | 4,448,733 | +0.51% |
| 2026-07-24 | 6.03 | 6.085 | 5.865 | 5.93 | 5,646,410 | +0.17% |
| 2026-07-23 | 6.06 | 6.195 | 5.785 | 5.92 | 7,878,039 | -4.67% |
| 2026-07-22 | 5.95 | 6.615 | 5.8 | 6.21 | 25,700,119 | +10.30% |
| 2026-07-21 | 5.34 | 5.66 | 5.325 | 5.63 | 2,538,466 | +7.85% |
| 2026-07-20 | 5.19 | 5.315 | 5.12 | 5.22 | 3,081,914 | +0.77% |
| 2026-07-17 | 5.23 | 5.29 | 5.075 | 5.18 | 3,660,964 | -2.81% |
| 2026-07-16 | 5.6 | 5.61 | 5.28 | 5.33 | 3,753,842 | -6.49% |
| 2026-07-15 | 5.91 | 6.01 | 5.65 | 5.7 | 4,032,039 | -3.39% |
| 2026-07-14 | 6.1 | 6.15 | 5.9 | 5.9 | 2,912,456 | +1.03% |
| 2026-07-13 | 5.87 | 5.889 | 5.72 | 5.84 | 2,979,558 | -2.18% |
| 2026-07-10 | 6.07 | 6.105 | 5.93 | 5.97 | 3,961,151 | -2.13% |
| 2026-07-09 | 6 | 6.185 | 5.935 | 6.1 | 2,572,024 | +3.39% |
| 2026-07-08 | 5.99 | 6.04 | 5.71 | 5.9 | 6,598,471 | -3.28% |
| 2026-07-07 | 6.45 | 6.5 | 6.015 | 6.1 | 2,892,378 | -5.57% |
| 2026-07-06 | 6.58 | 6.6 | 6.345 | 6.46 | 2,182,644 | +0.31% |
| 2026-07-02 | 6.33 | 6.64 | 6.25 | 6.44 | 4,359,278 | +6.10% |
| 2026-07-01 | 5.95 | 6.3 | 5.93 | 6.07 | 3,294,132 | +1.68% |
| 2026-06-30 | 5.99 | 6.11 | 5.95 | 5.97 | 3,795,726 | -0.67% |
| 2026-06-29 | 6.19 | 6.33 | 5.92 | 6.01 | 5,285,030 | -5.50% |
| 2026-06-26 | 6.21 | 6.455 | 6.13 | 6.36 | 17,403,233 | +3.41% |
| 2026-06-25 | 6.37 | 6.489 | 6.05 | 6.15 | 4,902,055 | -0.81% |
| 2026-06-24 | 6.9 | 7.22 | 6.08 | 6.2 | 5,713,323 | -14.13% |
| 2026-06-23 | 7.26 | 7.56 | 7.19 | 7.22 | 3,087,645 | -4.50% |
| 2026-06-22 | 7.62 | 8.045 | 7.5 | 7.56 | 3,845,516 | -3.08% |
| 2026-06-18 | 8.34 | 8.34 | 7.59 | 7.8 | 4,531,527 | -3.70% |
| 2026-06-17 | 8.32 | 8.805 | 8.07 | 8.1 | 3,763,514 | -2.76% |
| 2026-06-16 | 8.21 | 8.575 | 8.16 | 8.33 | 2,668,238 | +2.59% |
| 2026-06-15 | 8 | 8.27 | 7.935 | 8.12 | 4,219,700 | +9.14% |
| 2026-06-12 | 7.18 | 7.53 | 7.07 | 7.44 | 3,220,698 | +5.23% |
| 2026-06-11 | 6.8 | 7.08 | 6.655 | 7.07 | 5,625,776 | +3.97% |
| 2026-06-10 | 6.91 | 7.3 | 6.735 | 6.8 | 3,326,986 | -5.29% |
| 2026-06-09 | 7.37 | 7.42 | 6.875 | 7.18 | 3,328,625 | -0.55% |
| 2026-06-08 | 7.45 | 7.58 | 7.16 | 7.22 | 2,150,937 | -1.50% |
| 2026-06-05 | 8.03 | 8.05 | 7.29 | 7.33 | 6,153,618 | -10.50% |
| 2026-06-04 | 8.24 | 8.45 | 8.15 | 8.19 | 1,803,624 | +1.74% |
| 2026-06-03 | 8.2 | 8.245 | 8 | 8.05 | 2,012,650 | -3.94% |
| 2026-06-02 | 8.41 | 8.55 | 8.165 | 8.38 | 1,812,784 | +0.60% |
| 2026-06-01 | 8.42 | 8.47 | 8.04 | 8.33 | 2,531,650 | -2.80% |
| 2026-05-29 | 8.27 | 8.685 | 8.17 | 8.57 | 2,485,668 | +3.00% |
| 2026-05-28 | 8 | 8.48 | 7.86 | 8.32 | 1,961,809 | +3.23% |
| 2026-05-27 | 8.02 | 8.205 | 8 | 8.06 | 1,779,492 | -2.89% |
| 2026-05-26 | 7.89 | 8.31 | 7.89 | 8.3 | 2,555,320 | +7.37% |
| 2026-05-22 | 7.71 | 7.845 | 7.69 | 7.73 | 2,068,092 | -0.39% |
| 2026-05-21 | 7.74 | 7.94 | 7.7 | 7.76 | 3,569,678 | -2.63% |
| 2026-05-20 | 7.73 | 8.055 | 7.7 | 7.97 | 3,728,855 | +3.10% |
| 2026-05-19 | 7.79 | 7.865 | 7.66 | 7.73 | 3,954,950 | -3.50% |
| 2026-05-18 | 8.27 | 8.29 | 7.895 | 8.01 | 1,787,098 | -1.48% |
| 2026-05-15 | 8.38 | 8.415 | 8.025 | 8.13 | 2,173,636 | -8.55% |
| 2026-05-14 | 9.06 | 9.08 | 8.67 | 8.89 | 2,164,679 | -1.88% |
| 2026-05-13 | 8.98 | 9.276 | 8.91 | 9.06 | 2,108,768 | -0.88% |