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
2018-10-16 4.30 4.30 4.18 4.185 145,347
2018-10-15 4.26 4.31 4.21 4.29 161,783
2018-10-12 4.06 4.20 4.01 4.18 205,295
2018-10-11 3.98 4.195 3.98 4.18 271,184
2018-10-10 3.88 3.92 3.81 3.92 145,993
2018-10-09 4.00 4.05 3.98 3.98 81,726
2018-10-08 3.845 3.96 3.83 3.96 75,824
2018-10-05 4.025 4.04 3.97 4.00 88,545
2018-10-04 4.045 4.045 3.88 3.955 154,264
2018-10-03 3.85 3.96 3.81 3.94 353,775
2018-10-02 3.75 3.815 3.745 3.80 73,018
2018-10-01 3.68 3.72 3.64 3.68 53,283
2018-09-28 3.73 3.75 3.71 3.71 57,845
2018-09-27 3.65 3.65 3.585 3.64 62,009
2018-09-26 3.68 3.74 3.665 3.69 91,823
2018-09-25 3.81 3.87 3.765 3.775 74,098
2018-09-24 3.87 3.90 3.82 3.835 104,588
2018-09-21 3.82 3.82 3.77 3.81 300,847
2018-09-20 3.83 3.87 3.775 3.86 65,768
2018-09-19 3.78 3.795 3.73 3.755 91,055
2018-09-18 3.72 3.74 3.65 3.715 80,248
2018-09-17 3.54 3.71 3.54 3.68 195,699
2018-09-14 3.62 3.66 3.555 3.555 103,420
2018-09-13 3.78 3.78 3.635 3.65 72,550
2018-09-12 3.49 3.81 3.49 3.755 271,704
2018-09-11 3.44 3.55 3.42 3.545 92,900
2018-09-10 3.53 3.56 3.46 3.47 91,307
2018-09-07 3.45 3.57 3.45 3.485 108,928
2018-09-06 3.56 3.63 3.49 3.495 122,511
2018-09-05 3.61 3.61 3.51 3.52 66,842

» More Novagold Res Stock Price History

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