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
2017-12-15 3.63 3.665 3.62 3.65 183,929
2017-12-14 3.63 3.675 3.62 3.63 107,430
2017-12-13 3.49 3.675 3.49 3.65 212,369
2017-12-12 3.61 3.61 3.46 3.52 147,837
2017-12-11 3.43 3.64 3.43 3.605 280,189
2017-12-08 3.41 3.485 3.41 3.45 50,051
2017-12-07 3.43 3.525 3.385 3.40 206,176
2017-12-06 3.76 3.805 3.54 3.545 214,373
2017-12-05 3.82 3.885 3.775 3.785 157,424
2017-12-04 3.85 3.855 3.825 3.845 88,686
2017-12-01 3.87 3.915 3.855 3.86 170,720
2017-11-30 3.86 3.895 3.85 3.875 101,073
2017-11-29 3.89 3.915 3.86 3.875 156,462
2017-11-28 3.90 3.965 3.90 3.92 55,399
2017-11-27 3.87 3.91 3.83 3.91 123,807
2017-11-24 3.85 3.86 3.81 3.84 54,508
2017-11-22 3.84 3.87 3.815 3.845 130,125
2017-11-21 3.85 3.86 3.82 3.83 77,904
2017-11-20 3.88 3.88 3.775 3.83 135,336
2017-11-17 3.86 3.915 3.795 3.865 216,511
2017-11-16 4.00 4.00 3.83 3.83 258,127
2017-11-15 4.13 4.13 4.00 4.00 156,714
2017-11-14 4.16 4.20 4.09 4.11 147,236
2017-11-13 4.15 4.22 4.14 4.155 94,142
2017-11-10 4.10 4.17 4.085 4.165 116,399
2017-11-09 4.11 4.14 4.08 4.105 85,675
2017-11-08 4.11 4.115 4.08 4.105 120,039
2017-11-07 4.11 4.11 4.04 4.085 102,524
2017-11-06 4.11 4.195 4.065 4.105 348,984
2017-11-03 4.085 4.09 4.05 4.08 109,238

» More Novagold Res Stock Price History

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