Novagold Resources Stock Price History
NYSE: NGBasic MaterialsPrecious MetalsUSD
6.71+0.43 (+6.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NG price history at a glance
The price history for Novagold Resources (NG) on this page begins on December 1, 2003, when the stock closed at $4.53; it most recently closed at $6.71 on October 5, 2026. The highest price in this record is $19.81, reached on November 5, 2007; the latest close is 66.1% below that peak. Across the 22 complete calendar years in the table, NG finished higher in 12 and lower in 10. Its best year was 2009 (+288.0%) and its worst was 2008 (-86.7%).
Over roughly 23 years the share price changed +48.1%, a 1.7% compound annual price return (excluding dividends). In the last 12 months alone, NG has lost 31.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $19.81
- Date of high
- Nov 5, 2007
- Low since 2003
- $0.3345
- Date of low
- Nov 24, 2008
- 52-week high
- $14.40
- 52-week low
- $5.08
- IPO year
- 2003
- Last close
- $6.71
NG returns
1 week
+2.44%
1 month
-17.16%
3 months
+12.40%
6 months
-29.22%
Year to date
-28.00%
1 year
-31.18%
3 years
+77.51%
5 years
-12.06%
NG price return, excluding dividends.
NG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.71 | -27.07% |
| 2025 | 9.20 | +169.79% |
| 2024 | 3.41 | -8.82% |
| 2023 | 3.74 | -37.46% |
| 2022 | 5.98 | -12.83% |
| 2021 | 6.86 | -29.06% |
| 2020 | 9.67 | +12.57% |
| 2019 | 8.59 | +110.02% |
| 2018 | 4.09 | +4.07% |
| 2017 | 3.93 | -13.82% |
| 2016 | 4.56 | +8.31% |
| 2015 | 4.21 | +35.81% |
| 2014 | 3.10 | +14.81% |
| 2013 | 2.70 | -43.75% |
| 2012 | 4.80 | -37.40% |
| 2011 | 7.67 | -40.57% |
| 2010 | 12.90 | +132.79% |
| 2009 | 5.54 | +287.97% |
| 2008 | 1.43 | -86.72% |
| 2007 | 10.76 | -30.65% |
| 2006 | 15.52 | +88.57% |
| 2005 | 8.23 | +17.42% |
| 2004 | 7.01 | +52.26% |
| 2003* | 4.60 | +1.60% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
NG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.40 | 6.76 | 6.26 | 6.71 | +6.85% | |
| 6.33 | 6.54 | 6.15 | 6.28 | -1.26% | |
| 6.40 | 6.44 | 6.20 | 6.36 | -3.93% | |
| 6.66 | 6.73 | 6.56 | 6.62 | +0.15% | |
| 6.59 | 6.64 | 6.38 | 6.61 | +0.92% | |
| 6.58 | 6.71 | 6.47 | 6.55 | +2.02% | |
| 6.48 | 6.52 | 6.33 | 6.42 | -1.23% | |
| 6.68 | 6.73 | 6.43 | 6.50 | -1.07% | |
| 6.70 | 6.70 | 6.46 | 6.57 | -1.20% | |
| 6.72 | 6.82 | 6.61 | 6.65 | -6.73% | |
| 7.19 | 7.26 | 6.95 | 7.13 | -0.14% | |
| 7.16 | 7.18 | 6.93 | 7.14 | -1.65% | |
| 7.50 | 7.55 | 7.10 | 7.26 | -6.56% | |
| 7.42 | 7.84 | 7.33 | 7.77 | +5.57% | |
| 7.34 | 7.39 | 7.14 | 7.36 | +1.24% | |
| 7.48 | 7.48 | 7.18 | 7.27 | -2.15% | |
| 7.27 | 7.55 | 7.13 | 7.43 | +6.29% | |
| 7.41 | 7.43 | 6.81 | 6.99 | -3.59% | |
| 7.22 | 7.32 | 6.90 | 7.25 | +0.28% | |
| 7.23 | 7.42 | 7.05 | 7.23 | -3.60% | |
| 7.77 | 8.09 | 7.40 | 7.50 | -1.45% | |
| 7.73 | 7.85 | 7.60 | 7.61 | -6.05% | |
| 8.12 | 8.27 | 8.07 | 8.10 | +2.53% | |
| 8.00 | 8.11 | 7.87 | 7.90 | -2.11% | |
| 8.07 | 8.16 | 7.97 | 8.07 | -3.00% | |
| 8.58 | 8.62 | 8.19 | 8.32 | +1.84% | |
| 8.27 | 8.54 | 8.10 | 8.17 | +1.74% | |
| 8.18 | 8.44 | 7.99 | 8.03 | -6.63% | |
| 8.67 | 8.79 | 8.50 | 8.60 | -1.71% | |
| 9.20 | 9.30 | 8.64 | 8.75 | -4.06% | |
| 9.27 | 9.37 | 9.06 | 9.12 | -2.15% | |
| 9.55 | 9.87 | 9.28 | 9.32 | -4.61% | |
| 9.31 | 9.81 | 9.20 | 9.77 | +4.49% | |
| 8.89 | 9.53 | 8.84 | 9.35 | +7.22% | |
| 9.02 | 9.07 | 8.65 | 8.72 | +0.69% | |
| 8.38 | 8.69 | 8.35 | 8.66 | +2.36% | |
| 7.96 | 8.48 | 7.86 | 8.46 | +14.17% | |
| 7.60 | 7.70 | 7.41 | 7.41 | -4.39% | |
| 8.04 | 8.08 | 7.74 | 7.75 | -2.39% | |
| 7.86 | 8.15 | 7.84 | 7.94 | +2.32% | |
| 7.80 | 7.86 | 7.66 | 7.76 | -1.40% | |
| 7.82 | 8.06 | 7.77 | 7.87 | +2.47% | |
| 7.72 | 7.82 | 7.57 | 7.68 | +0.52% | |
| 7.57 | 7.75 | 7.42 | 7.64 | +0.66% | |
| 7.37 | 7.60 | 7.15 | 7.59 | +10.00% | |
| 6.81 | 6.97 | 6.68 | 6.90 | +0.15% | |
| 6.65 | 7.09 | 6.61 | 6.89 | +8.85% | |
| 6.04 | 6.45 | 6.04 | 6.33 | +6.57% | |
| 5.80 | 6.00 | 5.69 | 5.94 | +1.89% | |
| 5.89 | 5.97 | 5.70 | 5.83 | -3.95% | |
| 5.95 | 6.08 | 5.85 | 6.07 | +4.84% | |
| 5.82 | 6.05 | 5.64 | 5.79 | -0.52% | |
| 5.85 | 5.97 | 5.66 | 5.82 | -2.35% | |
| 6.01 | 6.08 | 5.77 | 5.96 | +0.51% | |
| 6.03 | 6.09 | 5.87 | 5.93 | +0.17% | |
| 6.06 | 6.20 | 5.79 | 5.92 | -4.67% | |
| 5.95 | 6.62 | 5.80 | 6.21 | +10.30% | |
| 5.34 | 5.66 | 5.33 | 5.63 | +7.85% | |
| 5.19 | 5.32 | 5.12 | 5.22 | +0.77% | |
| 5.23 | 5.29 | 5.08 | 5.18 | -2.81% | |
| 5.60 | 5.61 | 5.28 | 5.33 | -6.49% | |
| 5.91 | 6.01 | 5.65 | 5.70 | -3.39% | |
| 6.10 | 6.15 | 5.90 | 5.90 | +1.03% | |
| 5.87 | 5.89 | 5.72 | 5.84 | -2.18% | |
| 6.07 | 6.11 | 5.93 | 5.97 | -2.13% | |
| 6.00 | 6.19 | 5.94 | 6.10 | +3.39% | |
| 5.99 | 6.04 | 5.71 | 5.90 | -3.28% | |
| 6.45 | 6.50 | 6.02 | 6.10 | -5.57% | |
| 6.58 | 6.60 | 6.35 | 6.46 | +0.31% | |
| 6.33 | 6.64 | 6.25 | 6.44 | +6.10% | |
| 5.95 | 6.30 | 5.93 | 6.07 | +1.68% | |
| 5.99 | 6.11 | 5.95 | 5.97 | -0.67% | |
| 6.19 | 6.33 | 5.92 | 6.01 | -5.50% | |
| 6.21 | 6.46 | 6.13 | 6.36 | +3.41% | |
| 6.37 | 6.49 | 6.05 | 6.15 | -0.81% | |
| 6.90 | 7.22 | 6.08 | 6.20 | -14.13% | |
| 7.26 | 7.56 | 7.19 | 7.22 | -4.50% | |
| 7.62 | 8.05 | 7.50 | 7.56 | -3.08% | |
| 8.34 | 8.34 | 7.59 | 7.80 | -3.70% | |
| 8.32 | 8.81 | 8.07 | 8.10 | -2.76% | |
| 8.21 | 8.58 | 8.16 | 8.33 | +2.59% | |
| 8.00 | 8.27 | 7.94 | 8.12 | +9.14% | |
| 7.18 | 7.53 | 7.07 | 7.44 | +5.23% | |
| 6.80 | 7.08 | 6.66 | 7.07 | +3.97% | |
| 6.91 | 7.30 | 6.74 | 6.80 | -5.29% | |
| 7.37 | 7.42 | 6.88 | 7.18 | -0.55% | |
| 7.45 | 7.58 | 7.16 | 7.22 | -1.50% | |
| 8.03 | 8.05 | 7.29 | 7.33 | -10.50% | |
| 8.24 | 8.45 | 8.15 | 8.19 | +1.74% | |
| 8.20 | 8.25 | 8.00 | 8.05 | -3.94% | |
| 8.41 | 8.55 | 8.17 | 8.38 | +0.60% | |
| 8.42 | 8.47 | 8.04 | 8.33 | -2.80% | |
| 8.27 | 8.69 | 8.17 | 8.57 | +3.00% | |
| 8.00 | 8.48 | 7.86 | 8.32 | +3.23% | |
| 8.02 | 8.21 | 8.00 | 8.06 | -2.89% | |
| 7.89 | 8.31 | 7.89 | 8.30 | +7.37% | |
| 7.71 | 7.85 | 7.69 | 7.73 | -0.39% | |
| 7.74 | 7.94 | 7.70 | 7.76 | -2.63% | |
| 7.73 | 8.06 | 7.70 | 7.97 | +3.10% | |
| 7.79 | 7.87 | 7.66 | 7.73 | -3.50% | |
| 8.27 | 8.29 | 7.90 | 8.01 | -1.48% | |
| 8.38 | 8.42 | 8.03 | 8.13 | -8.55% | |
| 9.06 | 9.08 | 8.67 | 8.89 | -1.88% | |
| 8.98 | 9.28 | 8.91 | 9.06 | -0.88% | |
| 8.93 | 9.24 | 8.69 | 9.14 | -0.87% | |
| 8.81 | 9.28 | 8.81 | 9.22 | +5.37% | |
| 8.65 | 8.98 | 8.56 | 8.75 | +2.70% | |
| 9.23 | 9.45 | 8.51 | 8.52 | -5.65% | |
| 8.41 | 9.17 | 8.24 | 9.03 | +13.87% | |
| 8.15 | 8.17 | 7.92 | 7.93 | -0.25% | |
| 7.86 | 8.09 | 7.76 | 7.95 | -1.24% | |
| 8.05 | 8.18 | 7.98 | 8.05 | -0.12% | |
| 8.32 | 8.32 | 8.00 | 8.06 | +3.33% | |
| 8.02 | 8.12 | 7.80 | 7.80 | -4.65% | |
| 8.38 | 8.43 | 8.06 | 8.18 | -5.76% | |
| 8.63 | 8.75 | 8.38 | 8.68 | +0.58% | |
| 8.97 | 9.05 | 8.56 | 8.63 | -2.04% | |
| 9.11 | 9.26 | 8.58 | 8.81 | -4.96% | |
| 9.75 | 9.82 | 9.15 | 9.27 | -1.28% | |
| 10.59 | 10.62 | 9.27 | 9.39 | -12.65% | |
| 10.72 | 10.87 | 10.45 | 10.75 | -1.74% | |
| 10.49 | 11.30 | 10.40 | 10.94 | +8.00% | |
| 10.03 | 10.21 | 9.98 | 10.13 | +1.71% | |
| 10.03 | 10.29 | 9.82 | 9.96 | -1.68% | |
| 9.96 | 10.14 | 9.80 | 10.13 | +3.58% | |
| 9.37 | 9.85 | 9.32 | 9.78 | +3.16% | |
| 9.46 | 9.87 | 9.37 | 9.48 | +1.50% | |
| 9.41 | 9.68 | 9.28 | 9.34 | +0.86% | |
| 9.64 | 9.77 | 8.96 | 9.26 | +3.93% | |
| 9.06 | 9.09 | 8.50 | 8.91 | -1.76% | |
| 9.00 | 9.19 | 8.90 | 9.07 | +0.11% | |
| 8.68 | 9.10 | 8.64 | 9.06 | -3.21% | |
| 9.41 | 9.80 | 9.15 | 9.36 | +4.23% | |
| 8.36 | 9.03 | 8.25 | 8.98 | +11.83% | |
| 8.47 | 8.53 | 7.89 | 8.03 | -1.95% | |
| 7.79 | 8.33 | 7.74 | 8.19 | +5.95% | |
| 7.85 | 8.17 | 7.67 | 7.73 | -5.85% | |
| 8.66 | 8.69 | 8.06 | 8.21 | +1.61% | |
| 7.89 | 8.25 | 7.76 | 8.08 | -0.62% | |
| 8.13 | 8.67 | 7.82 | 8.13 | +4.90% | |
| 7.97 | 7.98 | 7.62 | 7.75 | -1.90% | |
| 8.16 | 8.21 | 7.50 | 7.90 | -7.60% | |
| 9.34 | 9.47 | 8.50 | 8.55 | -12.22% | |
| 10.15 | 10.33 | 9.68 | 9.74 | -4.04% | |
| 10.38 | 10.84 | 9.81 | 10.15 | -2.50% | |
| 11.18 | 11.34 | 10.35 | 10.41 | -7.38% | |
| 11.55 | 11.68 | 11.10 | 11.24 | -3.93% | |
| 12.01 | 12.11 | 11.35 | 11.70 | -4.96% | |
| 12.36 | 12.80 | 12.22 | 12.31 | +2.67% | |
| 11.65 | 12.02 | 11.03 | 11.99 | -0.66% | |
| 11.72 | 12.39 | 11.41 | 12.07 | -0.17% | |
| 12.50 | 12.50 | 11.73 | 12.09 | -4.73% | |
| 13.23 | 13.29 | 12.41 | 12.69 | -0.24% | |
| 13.45 | 13.48 | 12.26 | 12.72 | -10.42% | |
| 13.50 | 14.40 | 12.94 | 14.20 | +6.61% | |
| 12.79 | 13.42 | 12.52 | 13.32 | +5.13% | |
| 11.84 | 12.70 | 11.48 | 12.67 | +6.92% | |
| 11.80 | 12.11 | 11.44 | 11.85 | +1.54% | |
| 10.76 | 11.78 | 10.62 | 11.67 | +6.09% | |
| 10.90 | 11.24 | 10.82 | 11.00 | +2.14% | |
| 11.25 | 11.62 | 10.71 | 10.77 | -3.84% | |
| 10.44 | 11.28 | 10.43 | 11.20 | +5.66% | |
| 10.53 | 10.67 | 10.29 | 10.60 | +2.91% | |
| 10.40 | 10.62 | 9.87 | 10.30 | -4.19% | |
| 10.35 | 10.81 | 9.97 | 10.75 | +5.70% | |
| 11.64 | 11.92 | 10.16 | 10.17 | -13.59% | |
| 11.11 | 11.81 | 10.71 | 11.77 | +12.74% | |
| 10.07 | 10.57 | 9.92 | 10.44 | +4.30% | |
| 9.44 | 10.21 | 9.30 | 10.01 | +8.92% | |
| 8.79 | 9.34 | 8.75 | 9.19 | +10.72% | |
| 8.66 | 8.92 | 8.22 | 8.30 | -8.49% | |
| 9.36 | 9.36 | 8.64 | 9.07 | -0.98% | |
| 9.17 | 9.23 | 8.74 | 9.16 | +7.26% | |
| 8.82 | 9.21 | 8.30 | 8.54 | -2.18% | |
| 10.26 | 10.66 | 8.72 | 8.73 | -20.49% | |
| 11.70 | 11.95 | 10.60 | 10.98 | -2.83% | |
| 12.00 | 12.09 | 10.94 | 11.30 | -3.75% | |
| 10.57 | 11.76 | 10.31 | 11.74 | +12.56% | |
| 10.10 | 10.80 | 9.88 | 10.43 | +5.25% | |
| 10.48 | 10.53 | 9.69 | 9.91 | -5.53% | |
| 9.76 | 11.29 | 9.34 | 10.49 | +5.01% | |
| 10.46 | 10.55 | 9.88 | 9.99 | -3.85% | |
| 10.42 | 10.51 | 10.18 | 10.39 | +3.90% | |
| 10.05 | 10.16 | 9.83 | 10.00 | -0.89% | |
| 10.24 | 10.38 | 10.05 | 10.09 | -2.70% | |
| 10.50 | 10.64 | 10.13 | 10.37 | +0.58% | |
| 10.36 | 10.44 | 10.19 | 10.31 | +0.59% | |
| 10.40 | 10.67 | 10.18 | 10.25 | +1.69% | |
| 10.06 | 10.35 | 9.92 | 10.08 | 0.00% | |
| 9.65 | 10.19 | 9.64 | 10.08 | +1.82% | |
| 9.76 | 9.90 | 9.29 | 9.90 | -0.60% | |
| 9.80 | 10.00 | 9.66 | 9.96 | +2.57% | |
| 9.41 | 10.10 | 9.39 | 9.71 | +5.54% | |
| 9.42 | 9.45 | 8.92 | 9.20 | -1.29% | |
| 9.34 | 9.52 | 9.28 | 9.32 | -1.17% | |
| 9.65 | 9.66 | 9.39 | 9.43 | -0.63% | |
| 9.80 | 9.80 | 9.34 | 9.49 | -6.78% | |
| 10.13 | 10.39 | 9.92 | 10.18 | +2.41% | |
| 10.00 | 10.08 | 9.78 | 9.94 | -1.49% | |
| 10.09 | 10.19 | 9.95 | 10.09 | +0.10% | |
| 10.18 | 10.28 | 9.91 | 10.08 | +1.41% | |
| 9.59 | 10.11 | 9.50 | 9.94 | +3.33% | |
| 9.75 | 9.98 | 9.58 | 9.62 | -2.14% | |
| 9.80 | 9.94 | 9.64 | 9.83 | +1.44% | |
| 9.84 | 10.01 | 9.56 | 9.69 | -1.52% | |
| 9.83 | 10.00 | 9.71 | 9.84 | +1.34% | |
| 9.93 | 9.99 | 9.43 | 9.71 | +0.10% | |
| 9.50 | 10.02 | 9.44 | 9.70 | +1.78% | |
| 9.49 | 9.62 | 9.13 | 9.53 | +0.74% | |
| 9.59 | 9.66 | 9.38 | 9.46 | -0.53% | |
| 9.85 | 9.88 | 9.47 | 9.51 | -3.35% | |
| 10.11 | 10.24 | 9.74 | 9.84 | -1.11% | |
| 9.82 | 10.02 | 9.80 | 9.95 | +0.20% | |
| 10.08 | 10.11 | 9.77 | 9.93 | +0.10% | |
| 10.01 | 10.31 | 9.83 | 9.92 | -2.55% | |
| 10.34 | 10.47 | 10.15 | 10.18 | -0.10% | |
| 9.84 | 10.23 | 9.73 | 10.19 | +6.04% | |
| 9.41 | 9.61 | 9.24 | 9.61 | +4.00% | |
| 9.17 | 9.32 | 8.66 | 9.24 | +6.21% | |
| 8.34 | 8.72 | 8.25 | 8.70 | +5.97% | |
| 8.11 | 8.41 | 8.02 | 8.21 | -0.73% | |
| 9.09 | 9.09 | 8.24 | 8.27 | -7.39% | |
| 8.90 | 9.30 | 8.74 | 8.93 | +2.29% | |
| 8.65 | 8.86 | 8.46 | 8.73 | +2.34% | |
| 8.68 | 8.86 | 8.39 | 8.53 | -1.04% | |
| 8.20 | 8.74 | 8.11 | 8.62 | -0.35% | |
| 8.77 | 8.81 | 8.48 | 8.65 | -0.92% | |
| 8.46 | 8.93 | 8.33 | 8.73 | +3.80% | |
| 8.72 | 8.72 | 8.35 | 8.41 | -2.10% | |
| 8.53 | 8.73 | 8.46 | 8.59 | +4.88% | |
| 7.82 | 8.29 | 7.78 | 8.19 | +4.46% | |
| 8.01 | 8.27 | 7.83 | 7.84 | -0.51% | |
| 7.93 | 7.95 | 7.72 | 7.88 | +2.20% | |
| 7.95 | 8.06 | 7.68 | 7.71 | -4.93% | |
| 8.29 | 8.37 | 8.00 | 8.11 | -2.17% | |
| 8.23 | 8.33 | 7.83 | 8.29 | 0.00% | |
| 8.03 | 8.33 | 7.96 | 8.29 | +2.35% | |
| 8.44 | 8.45 | 7.93 | 8.10 | -0.37% | |
| 7.67 | 8.25 | 7.67 | 8.13 | 0.00% | |
| 8.18 | 8.31 | 7.87 | 8.13 | -4.69% | |
| 8.37 | 8.58 | 8.32 | 8.53 | 0.00% | |
| 8.84 | 8.91 | 8.48 | 8.53 | -1.95% | |
| 8.35 | 8.78 | 8.31 | 8.70 | -0.80% | |
| 9.16 | 9.42 | 8.72 | 8.77 | -13.25% | |
| 9.74 | 10.11 | 9.59 | 10.11 | +5.86% | |
| 10.11 | 10.25 | 9.36 | 9.55 | -8.17% | |
| 10.71 | 10.74 | 10.33 | 10.40 | -1.05% | |
| 10.05 | 10.90 | 9.97 | 10.51 | +6.38% | |
| 9.83 | 10.14 | 9.54 | 9.88 | -1.30% | |
| 10.00 | 10.19 | 9.90 | 10.01 | +3.20% | |
| 9.77 | 10.00 | 9.62 | 9.70 | -0.51% | |
| 10.36 | 10.36 | 9.67 | 9.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NG chart for longer ranges.