NovaGold Resources Inc (NG) Historical Stock Data
3.13 ↓0.00 (-0.16%)
As of April 18, 2024, 12:01pm EST.
Historical Data
In the past 30 trading days, NG is up 0.17% a day on average. There have been 15 days where NovaGold Resources Inc closed green and 15 days where NG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 3.14 | 3.13 | ↓$0.01 (-0.32%) | 3.08 | 3.20 | 1.49M |
| 2024-04-16 | 3.11 | 3.12 | ↑$0.01 (0.32%) | 3.08 | 3.18 | 2.05M |
| 2024-04-15 | 3.18 | 3.14 | ↓$0.04 (-1.26%) | 3.10 | 3.20 | 1.79M |
| 2024-04-12 | 3.26 | 3.15 | ↓$0.11 (-3.37%) | 3.11 | 3.37 | 3.88M |
| 2024-04-11 | 3.20 | 3.18 | ↓$0.02 (-0.63%) | 3.14 | 3.23 | 1.81M |
| 2024-04-10 | 3.19 | 3.14 | ↓$0.05 (-1.57%) | 3.12 | 3.24 | 2.26M |
| 2024-04-09 | 3.24 | 3.28 | ↑$0.04 (1.23%) | 3.15 | 3.31 | 2.35M |
| 2024-04-08 | 3.24 | 3.20 | ↓$0.04 (-1.23%) | 3.16 | 3.34 | 1.96M |
| 2024-04-05 | 3.05 | 3.19 | ↑$0.14 (4.59%) | 3.03 | 3.20 | 1.90M |
| 2024-04-04 | 3.19 | 3.04 | ↓$0.15 (-4.70%) | 2.88 | 3.21 | 5.05M |
| 2024-04-03 | 3.24 | 3.31 | ↑$0.07 (2.16%) | 3.16 | 3.34 | 2.60M |
| 2024-04-02 | 3.25 | 3.22 | ↓$0.03 (-0.92%) | 3.13 | 3.30 | 2.48M |
| 2024-04-01 | 3.14 | 3.16 | ↑$0.02 (0.64%) | 3.02 | 3.20 | 2.95M |
| 2024-03-29 | 2.80 | 3.00 | ↑$0.20 (7.14%) | 2.80 | 3.00 | 2.74M |
| 2024-03-28 | 2.80 | 3.00 | ↑$0.20 (7.14%) | 2.80 | 3.00 | 2.74M |
| 2024-03-27 | 2.76 | 2.76 | ↑$0.00 (0.00%) | 2.71 | 2.80 | 2.21M |
| 2024-03-26 | 2.70 | 2.71 | ↑$0.01 (0.37%) | 2.65 | 2.79 | 1.60M |
| 2024-03-25 | 2.69 | 2.57 | ↓$0.12 (-4.46%) | 2.56 | 2.76 | 1.30M |
| 2024-03-22 | 2.72 | 2.69 | ↓$0.03 (-1.10%) | 2.67 | 2.75 | 1.55M |
| 2024-03-21 | 2.87 | 2.70 | ↓$0.17 (-5.92%) | 2.68 | 2.87 | 2.09M |
| 2024-03-20 | 2.64 | 2.80 | ↑$0.17 (6.26%) | 2.58 | 2.80 | 1.80M |
| 2024-03-19 | 2.63 | 2.62 | ↓$0.01 (-0.38%) | 2.56 | 2.68 | 1.18M |
| 2024-03-18 | 2.78 | 2.63 | ↓$0.15 (-5.40%) | 2.61 | 2.79 | 1.35M |
| 2024-03-15 | 2.58 | 2.75 | ↑$0.17 (6.59%) | 2.58 | 2.79 | 5.02M |
| 2024-03-14 | 2.56 | 2.59 | ↑$0.03 (1.17%) | 2.52 | 2.64 | 2.38M |
| 2024-03-13 | 2.49 | 2.59 | ↑$0.10 (4.02%) | 2.46 | 2.59 | 2.85M |
| 2024-03-12 | 2.61 | 2.48 | ↓$0.13 (-4.98%) | 2.45 | 2.63 | 2.18M |
| 2024-03-11 | 2.62 | 2.65 | ↑$0.03 (1.15%) | 2.55 | 2.65 | 1.78M |
| 2024-03-08 | 2.67 | 2.55 | ↓$0.12 (-4.49%) | 2.55 | 2.67 | 1.66M |
| 2024-03-07 | 2.53 | 2.61 | ↑$0.08 (3.16%) | 2.47 | 2.69 | 3.66M |
Create an account or log in to view more rows.
$NG not worrying
$NG Up! Up! Up! Up! Up! Up! Up!
$NG back to business
$NG ready to explode
$NG rubbish
$NG here to raid
$NG always with good potential for a long term Hodl
$NG Markets about as efficient as a retirement home
$NG watch this fly!!!!
$NG Yolo