NovaGold Resources Inc (NG) Historical Stock Data
6.50 ↓0.45 (-6.47%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, NG is up 0.10% a day on average. There have been 17 days where NovaGold Resources Inc closed green and 13 days where NG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 6.98 | 6.50 | ↓$0.48 (-6.88%) | 6.43 | 6.98 | 1.48M |
| 2023-01-25 | 6.85 | 6.95 | ↑$0.10 (1.46%) | 6.80 | 6.97 | 0.91M |
| 2023-01-24 | 6.75 | 6.94 | ↑$0.19 (2.81%) | 6.69 | 6.97 | 0.97M |
| 2023-01-23 | 6.74 | 6.80 | ↑$0.06 (0.89%) | 6.62 | 6.80 | 833.97K |
| 2023-01-20 | 6.64 | 6.79 | ↑$0.15 (2.26%) | 6.48 | 6.79 | 1.16M |
| 2023-01-19 | 6.52 | 6.59 | ↑$0.07 (1.07%) | 6.50 | 6.71 | 1.53M |
| 2023-01-18 | 6.59 | 6.49 | ↓$0.10 (-1.52%) | 6.49 | 6.69 | 1.37M |
| 2023-01-17 | 6.70 | 6.47 | ↓$0.23 (-3.43%) | 6.46 | 6.77 | 1.49M |
| 2023-01-13 | 6.80 | 6.80 | ↑$0.00 (0.00%) | 6.78 | 6.93 | 1.53M |
| 2023-01-12 | 6.76 | 6.79 | ↑$0.03 (0.44%) | 6.76 | 6.95 | 1.23M |
| 2023-01-11 | 6.84 | 6.76 | ↓$0.08 (-1.17%) | 6.66 | 6.85 | 1.04M |
| 2023-01-10 | 6.68 | 6.83 | ↑$0.15 (2.25%) | 6.64 | 6.83 | 616.37K |
| 2023-01-09 | 6.88 | 6.66 | ↓$0.22 (-3.20%) | 6.63 | 6.88 | 1.03M |
| 2023-01-06 | 6.85 | 6.76 | ↓$0.09 (-1.31%) | 6.69 | 6.86 | 1.58M |
| 2023-01-05 | 6.45 | 6.72 | ↑$0.27 (4.19%) | 6.39 | 6.74 | 1.25M |
| 2023-01-04 | 6.11 | 6.55 | ↑$0.44 (7.20%) | 6.11 | 6.58 | 1.30M |
| 2023-01-03 | 6.04 | 6.05 | ↑$0.01 (0.17%) | 6.02 | 6.25 | 0.95M |
| 2022-12-30 | 6.03 | 5.98 | ↓$0.05 (-0.83%) | 5.92 | 6.06 | 726.41K |
| 2022-12-29 | 6.15 | 6.04 | ↓$0.11 (-1.79%) | 6.00 | 6.15 | 761.53K |
| 2022-12-28 | 6.29 | 6.04 | ↓$0.25 (-3.97%) | 6.00 | 6.29 | 790.41K |
| 2022-12-27 | 6.21 | 6.31 | ↑$0.10 (1.61%) | 6.17 | 6.41 | 801.34K |
| 2022-12-23 | 6.14 | 6.16 | ↑$0.02 (0.33%) | 5.97 | 6.24 | 1.01M |
| 2022-12-22 | 6.12 | 6.09 | ↓$0.03 (-0.49%) | 5.94 | 6.12 | 1.15M |
| 2022-12-21 | 6.15 | 6.15 | ↑$0.00 (0.00%) | 6.07 | 6.22 | 1.08M |
| 2022-12-20 | 5.80 | 6.09 | ↑$0.29 (5.00%) | 5.80 | 6.20 | 1.76M |
| 2022-12-19 | 5.71 | 5.73 | ↑$0.02 (0.35%) | 5.62 | 5.76 | 1.01M |
| 2022-12-16 | 5.58 | 5.73 | ↑$0.15 (2.69%) | 5.57 | 5.82 | 2.23M |
| 2022-12-15 | 5.78 | 5.64 | ↓$0.14 (-2.42%) | 5.62 | 5.79 | 1.20M |
| 2022-12-14 | 6.04 | 5.92 | ↓$0.12 (-1.99%) | 5.81 | 6.04 | 1.12M |
| 2022-12-13 | 6.08 | 6.03 | ↓$0.05 (-0.82%) | 5.96 | 6.19 | 1.42M |
Create an account or log in to view more rows.
$NG Fuk the 1% even though i feel like the 1%
$NG we back boys
$NG i hate money so im buying
$NG bear trap dude
$NG what’s gonna happen now
$NG get ready bears and bulls
$NG Just buy and hold
$NG LFFGG
$NG This stock is the golden ticket.
$NG Like if you’re a bull