NOVAGOLD RES Historical Stock Price

Below is the stock price history for Novagold Res NG. Data is recorded each day for the historical open, high, low, close and volume. The Novagold Res stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Novagold Res Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-17 4.34 4.50 4.34 4.44 831,708
2018-07-16 4.32 4.45 4.30 4.33 84,611
2018-07-13 4.34 4.34 4.275 4.28 35,075
2018-07-12 4.36 4.40 4.31 4.31 40,657
2018-07-11 4.41 4.465 4.355 4.355 83,224
2018-07-10 4.42 4.47 4.40 4.455 44,139
2018-07-09 4.61 4.61 4.43 4.43 124,227
2018-07-06 4.57 4.59 4.52 4.545 67,308
2018-07-05 4.65 4.65 4.54 4.575 98,219
2018-07-03 4.47 4.63 4.47 4.63 147,992
2018-07-02 4.44 4.53 4.44 4.465 83,111
2018-06-29 4.32 4.47 4.32 4.46 111,831
2018-06-28 4.21 4.34 4.19 4.33 69,670
2018-06-27 4.39 4.44 4.32 4.32 100,586
2018-06-26 4.30 4.45 4.30 4.395 116,619
2018-06-25 4.58 4.59 4.33 4.38 449,302
2018-06-22 4.60 4.62 4.58 4.59 64,401
2018-06-21 4.65 4.66 4.59 4.605 87,629
2018-06-20 4.66 4.72 4.65 4.655 94,052
2018-06-19 4.61 4.67 4.61 4.665 84,817
2018-06-18 4.72 4.72 4.605 4.615 83,071
2018-06-15 4.71 4.77 4.67 4.69 254,038
2018-06-14 4.81 4.8175 4.72 4.81 76,145
2018-06-13 4.59 4.76 4.59 4.735 129,205
2018-06-12 4.47 4.59 4.47 4.56 250,537
2018-06-11 4.42 4.47 4.36 4.455 113,589
2018-06-08 4.47 4.49 4.42 4.44 109,201
2018-06-07 4.58 4.60 4.50 4.50 50,009
2018-06-06 4.605 4.605 4.525 4.53 104,566
2018-06-05 4.56 4.60 4.55 4.565 173,429

» More Novagold Res Stock Price History

To see other companies like Novagold Res (NG), view our stock market today for news, and other data.