MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NG — NovaGold Resources Inc.
NYSE AmericanNovaGold Resources Inc.
$6.62
+0.01(+0.15%)
- O
- 6.66
- H
- 6.73
- L
- 6.56
- V
- 3.07M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$6.62
Period Return+32.93%
Period High$14.40
Period Low$3.37
Avg Daily Volume4.12M
Total Trading Days365
NG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $6.66 | $6.73 | $6.56 | $6.62 | +$0.01 | +0.15% | 3,069,801 | $6.64 | $6.56 $6.73 |
| Oct 5, 2026 | $6.59 | $6.64 | $6.38 | $6.61 | +$0.06 | +0.92% | 4,302,030 | $6.53 | $6.38 $6.64 |
| Oct 2, 2026 | $6.58 | $6.71 | $6.47 | $6.55 | +$0.13 | +2.02% | 5,065,920 | $6.57 | $6.47 $6.71 |
| Oct 1, 2026 | $6.48 | $6.52 | $6.33 | $6.42 | $-0.08 | -1.23% | 4,714,928 | $6.42 | $6.33 $6.52 |
| Sep 30, 2026 | $6.68 | $6.73 | $6.43 | $6.50 | $-0.07 | -1.07% | 3,824,846 | $6.53 | $6.43 $6.73 |
| Sep 29, 2026 | $6.70 | $6.70 | $6.46 | $6.57 | $-0.08 | -1.20% | 4,906,928 | $6.56 | $6.46 $6.70 |
| Sep 28, 2026 | $6.72 | $6.82 | $6.61 | $6.65 | $-0.48 | -6.73% | 4,629,806 | $6.72 | $6.61 $6.82 |
| Sep 25, 2026 | $7.19 | $7.26 | $6.95 | $7.13 | $-0.01 | -0.14% | 3,587,755 | $7.12 | $6.95 $7.26 |
| Sep 24, 2026 | $7.16 | $7.18 | $6.93 | $7.14 | $-0.12 | -1.65% | 5,100,902 | $7.06 | $6.93 $7.18 |
| Sep 23, 2026 | $7.50 | $7.55 | $7.10 | $7.26 | $-0.51 | -6.56% | 5,653,600 | $7.23 | $7.10 $7.55 |
| Sep 22, 2026 | $7.42 | $7.84 | $7.33 | $7.77 | +$0.41 | +5.57% | 5,108,258 | $7.60 | $7.33 $7.84 |
| Sep 21, 2026 | $7.34 | $7.39 | $7.14 | $7.36 | +$0.09 | +1.24% | 4,245,770 | $7.29 | $7.14 $7.39 |
| Sep 18, 2026 | $7.48 | $7.48 | $7.18 | $7.27 | $-0.16 | -2.15% | 12,904,452 | $7.28 | $7.18 $7.48 |
| Sep 17, 2026 | $7.27 | $7.55 | $7.13 | $7.43 | +$0.44 | +6.29% | 9,455,239 | $7.44 | $7.13 $7.55 |
| Sep 16, 2026 | $7.41 | $7.43 | $6.81 | $6.99 | $-0.26 | -3.59% | 5,758,124 | $7.08 | $6.81 $7.43 |
| Sep 15, 2026 | $7.22 | $7.32 | $6.90 | $7.25 | +$0.02 | +0.28% | 7,657,189 | $7.15 | $6.90 $7.32 |
| Sep 14, 2026 | $7.23 | $7.42 | $7.05 | $7.23 | $-0.27 | -3.60% | 5,446,781 | $7.21 | $7.05 $7.42 |
| Sep 11, 2026 | $7.77 | $8.09 | $7.40 | $7.50 | $-0.11 | -1.45% | 7,237,355 | $7.65 | $7.40 $8.09 |
| Sep 10, 2026 | $7.73 | $7.85 | $7.60 | $7.61 | $-0.49 | -6.05% | 6,171,947 | $7.70 | $7.60 $7.85 |
| Sep 9, 2026 | $8.12 | $8.27 | $8.07 | $8.10 | +$0.20 | +2.53% | 6,982,386 | $8.16 | $8.07 $8.27 |
| Sep 8, 2026 | $8.00 | $8.11 | $7.87 | $7.90 | $-0.17 | -2.11% | 3,923,902 | $7.98 | $7.87 $8.11 |
| Sep 4, 2026 | $8.07 | $8.16 | $7.97 | $8.07 | $-0.25 | -3.00% | 3,190,318 | $8.07 | $7.97 $8.16 |
| Sep 3, 2026 | $8.58 | $8.62 | $8.19 | $8.32 | +$0.15 | +1.84% | 5,185,174 | $8.31 | $8.19 $8.62 |
| Sep 2, 2026 | $8.27 | $8.54 | $8.10 | $8.17 | +$0.14 | +1.74% | 5,383,698 | $8.22 | $8.10 $8.54 |
| Sep 1, 2026 | $8.18 | $8.44 | $7.99 | $8.03 | $-0.57 | -6.63% | 5,463,556 | $8.18 | $7.99 $8.44 |
| Aug 31, 2026 | $8.67 | $8.79 | $8.50 | $8.60 | $-0.15 | -1.71% | 3,835,902 | $8.60 | $8.50 $8.79 |
| Aug 28, 2026 | $9.20 | $9.30 | $8.64 | $8.75 | $-0.37 | -4.06% | 5,289,696 | $8.85 | $8.64 $9.30 |
| Aug 27, 2026 | $9.27 | $9.37 | $9.06 | $9.12 | $-0.20 | -2.15% | 4,746,595 | $9.18 | $9.06 $9.37 |
| Aug 26, 2026 | $9.55 | $9.87 | $9.28 | $9.32 | $-0.45 | -4.61% | 6,047,619 | $9.53 | $9.28 $9.87 |
| Aug 25, 2026 | $9.31 | $9.81 | $9.20 | $9.77 | +$0.42 | +4.49% | 5,887,818 | $9.60 | $9.20 $9.81 |