Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Novagold Resources Inc (NGR.SG)

Compare
2.8900
-0.1420
(-4.68%)
At close: February 21 at 9:32:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.05203.05802.89002.89002.8900-
Feb 20, 20253.03003.11003.02203.03203.0320-
Feb 19, 20253.05003.06202.98003.02403.0240-
Feb 18, 20253.00603.04803.00603.04803.0480-
Feb 17, 20252.99002.99202.99002.99202.9920-
Feb 14, 20253.17403.17403.06803.06803.0680-
Feb 13, 20253.11803.17403.11803.17403.1740-
Feb 12, 20253.01803.10603.00403.10003.10001,200
Feb 11, 20253.14203.14203.03203.03203.0320-
Feb 10, 20253.06203.13603.04803.13603.13601,000
Feb 7, 20253.18203.18203.07203.07203.0720-
Feb 6, 20253.05003.20403.05003.17003.170018,100
Feb 5, 20253.08203.14203.05003.05003.0500-
Feb 4, 20253.07203.10403.03003.10403.1040-
Feb 3, 20253.01403.09203.01403.09203.0920-
Jan 31, 20252.98203.01402.98202.99002.9900-
Jan 30, 20252.93802.98402.93802.98402.9840-
Jan 29, 20252.90002.92202.90002.92202.9220-
Jan 28, 20252.82402.90802.82402.90802.9080-
Jan 27, 20252.82402.82602.82402.82602.8260-
Jan 24, 20252.98602.98602.98602.98602.9860-
Jan 23, 20253.13403.13803.04403.04403.0440-
Jan 22, 20253.15203.15203.13203.13203.1320-
Jan 21, 20253.20003.20003.12803.14203.1420-
Jan 20, 20253.15403.18003.14003.16003.1600-
Jan 17, 20253.17803.18203.14803.14803.1480-
Jan 16, 20253.18403.22203.16603.16603.1660-
Jan 15, 20253.18003.20603.17603.20603.2060-
Jan 14, 20253.15403.18803.15203.15603.1560-
Jan 13, 20253.36203.36203.15603.15603.1560-
Jan 10, 20253.34403.34403.27403.31203.3120-
Jan 9, 20253.24203.32003.24203.32003.3200-
Jan 8, 20253.20603.26603.20603.26603.2660-
Jan 7, 20253.15003.25403.13803.19603.1960-
Jan 6, 20253.26803.26803.19403.19403.1940-
Jan 3, 20253.31003.31003.30203.30203.3020-
Jan 2, 20253.18203.31403.18203.31403.3140-
Dec 30, 20243.15403.15403.15003.15203.1520-
Dec 27, 20243.17203.17203.11203.14803.1480-
Dec 23, 20243.15803.19803.13003.13003.1300-
Dec 20, 20243.14603.19803.14403.19203.1920-
Dec 19, 20243.18603.18603.18603.18603.1860-
Dec 18, 20243.17803.18603.16803.16803.1680-
Dec 17, 20243.20803.22203.20803.21403.2140-
Dec 16, 20243.20803.21803.20803.21803.2180-
Dec 13, 20243.38603.38603.23003.23003.2300-
Dec 12, 20243.62203.62203.40003.40203.4020-
Dec 11, 20243.30603.64003.30603.64003.6400-
Dec 10, 20243.25403.34803.25203.31603.3160-
Dec 9, 20243.22003.40203.22003.30403.3040-
Dec 6, 20243.27803.27803.22203.22203.2220-
Dec 5, 20243.37803.37803.28803.28803.2880-
Dec 4, 20243.53003.53403.40603.40603.4060-
Dec 3, 20243.36003.54803.35003.53203.5320-
Dec 2, 20243.39803.41403.37403.37403.3740-
Nov 29, 20243.41203.48003.41003.48003.4800-
Nov 28, 20243.36203.40003.36203.38603.3860-
Nov 27, 20243.38803.43603.36603.38003.3800-
Nov 26, 20243.36203.38203.34403.38003.3800-
Nov 25, 20243.41603.43003.36203.36203.3620-
Nov 22, 20243.42603.46603.42603.45003.4500-
Nov 21, 20243.37003.40803.34203.40803.4080-
Nov 20, 20243.38203.43003.35403.38803.3880-
Nov 19, 20243.29403.31803.26603.31803.3180-
Nov 18, 20243.19803.38803.19803.27803.2780-
Nov 15, 20243.28003.28003.13203.21403.2140-
Nov 14, 20243.09603.37603.09403.32803.3280-
Nov 13, 20243.08203.14003.08003.12603.1260-
Nov 12, 20243.20003.20003.04803.08203.0820-
Nov 11, 20243.16603.17603.07603.14603.1460-
Nov 8, 20243.15803.17803.11403.17403.1740-
Nov 7, 20243.15803.18603.11003.18603.1860-
Nov 6, 20243.21403.21403.06603.15803.1580-
Nov 5, 20243.19803.19803.15603.19603.1960-
Nov 4, 20243.14203.18003.13603.15403.1540-
Nov 1, 20243.11003.17403.11003.17403.1740-
Oct 31, 20243.33603.33603.16803.19203.1920-
Oct 30, 20243.39003.40603.38203.40603.4060-
Oct 29, 20243.31203.42603.29203.29203.2920-
Oct 28, 20243.32003.33803.28603.33803.33801,000
Oct 25, 20243.37803.44803.33203.33603.3360444
Oct 24, 20243.48003.55003.31603.37203.3720-
Oct 23, 20243.60603.61203.45203.47803.4780-
Oct 22, 20243.52403.62203.52403.62203.6220-
Oct 21, 20243.45203.53203.42803.53203.5320202
Oct 18, 20243.31203.47803.31203.47803.4780-
Oct 17, 20243.27403.32403.27203.29803.2980-
Oct 16, 20243.26203.32403.26203.28003.2800750
Oct 15, 20243.23803.24403.20003.23403.2340-
Oct 14, 20243.18403.18403.18203.18203.1820-
Oct 11, 20243.14803.25403.13803.17403.1740-
Oct 10, 20243.06203.17003.06003.16803.1680-
Oct 9, 20243.04403.07202.98603.06403.0640-
Oct 8, 20243.02403.04403.01003.02803.0280-
Oct 7, 20243.09803.09803.01003.01003.0100-
Oct 4, 20243.28603.29603.13003.13003.1300-
Oct 3, 20243.67603.67803.32603.32603.3260-
Oct 2, 20243.71003.76403.70003.72003.7200-
Oct 1, 20243.65803.73003.65803.73003.7300-
Sep 30, 20243.75603.75603.62003.62003.6200-
Sep 27, 20243.86203.87003.73203.73203.7320-
Sep 26, 20243.86403.93603.86203.86203.8620-
Sep 25, 20243.85203.86003.85003.86003.8600-
Sep 24, 20243.74203.89403.70603.88203.8820-
Sep 23, 20243.77003.86803.77003.78603.7860700
Sep 20, 20243.77003.88003.77003.81203.8120-
Sep 19, 20243.73603.82803.73603.75203.7520-
Sep 18, 20243.80203.80203.73403.73403.7340-
Sep 17, 20243.82203.86203.81203.81203.8120-
Sep 16, 20244.03804.04803.85403.85403.8540-
Sep 13, 20243.94004.04803.94004.01204.0120-
Sep 12, 20243.57403.98603.57203.92803.9280-
Sep 11, 20243.45403.59003.43003.59003.5900-
Sep 10, 20243.33403.40203.31203.40203.4020-
Sep 9, 20243.29403.36803.29403.35203.352011
Sep 6, 20243.45203.48003.29603.31803.3180-
Sep 5, 20243.49803.58203.44003.44003.4400-
Sep 4, 20243.55803.55803.54003.54003.5400-
Sep 3, 20243.77803.79203.56803.56803.5680-
Sep 2, 20243.80003.80603.80003.80003.8000-
Aug 30, 20243.81003.84003.80603.80603.8060-
Aug 29, 20243.70203.83403.70203.83403.8340-
Aug 28, 20243.78203.78603.69603.69603.6960-
Aug 27, 20243.89603.89603.79603.80603.8060-
Aug 26, 20243.92203.94603.90403.90403.9040-
Aug 23, 20243.87603.93403.87603.93403.9340425
Aug 22, 20244.07204.07203.89603.89603.8960-
Aug 21, 20244.11404.11404.08604.09404.0940600
Aug 20, 20244.21404.25804.12604.12604.12606,735
Aug 19, 20244.09804.10204.08804.08804.0880-
Aug 16, 20244.05804.14204.05804.06004.0600-
Aug 15, 20243.96804.06403.96604.05004.0500-
Aug 14, 20244.03004.03003.90803.95603.9560-
Aug 13, 20243.98404.05203.98404.05204.0520-
Aug 12, 20243.78004.03203.78004.03204.0320330
Aug 9, 20243.75603.77403.75603.77403.7740-
Aug 8, 20243.75203.78803.75203.78803.7880-
Aug 7, 20244.01804.02403.74403.74403.7440-
Aug 6, 20243.79803.92403.79803.91403.9140-
Aug 5, 20244.08404.08403.71603.71603.7160-
Aug 2, 20244.35004.35004.11604.15804.1580730
Aug 1, 20244.33204.37404.32204.34404.3440-
Jul 31, 20244.33804.39004.33804.39004.39001,000
Jul 30, 20244.34404.36204.30004.34204.3420-
Jul 29, 20244.35004.35004.27404.30404.3040-
Jul 26, 20244.16804.17004.16804.17004.1700-
Jul 25, 20244.22004.22004.05804.09404.0940-
Jul 24, 20244.20404.40404.20004.40004.4000-
Jul 23, 20244.06604.18004.06604.18004.1800-
Jul 22, 20243.97204.01403.97204.01404.0140-
Jul 19, 20243.92403.94603.90203.91003.9100-
Jul 18, 20244.11604.12403.99204.00804.0080-
Jul 17, 20244.10404.12804.02404.12004.1200-
Jul 16, 20243.87604.10803.87604.10804.1080-
Jul 15, 20243.76803.87803.68603.87803.8780300
Jul 12, 20243.70203.70203.63403.70203.7020-
Jul 11, 20243.39603.74403.39003.74403.7440560
Jul 10, 20243.41603.42203.35403.38003.3800-
Jul 9, 20243.43003.47403.42603.46803.4680-
Jul 8, 20243.28203.41803.26803.41803.4180-
Jul 5, 20243.28003.28003.24203.24203.2420-
Jul 4, 20243.19403.30203.19403.25203.2520-
Jul 3, 20243.06603.06603.06603.07403.0740-
Jul 2, 20243.13003.24003.12203.16803.1680-
Jul 1, 20243.17403.25603.15803.15803.1580-
Jun 28, 20243.35603.36203.32603.32603.3260-
Jun 27, 20243.10203.37003.10203.37003.3700-
Jun 26, 20243.26003.27003.20203.21203.2120-
Jun 25, 20243.20403.26003.20403.26003.2600-
Jun 24, 20243.09603.30203.09603.22203.2220-
Jun 21, 20243.06603.14203.06603.11603.1160-
Jun 20, 20243.01403.03402.95802.98402.9840-
Jun 19, 20242.97803.02002.97403.02003.0200-
Jun 18, 20242.95802.99402.94802.96402.9640585
Jun 17, 20243.22203.22202.96802.96802.9680955
Jun 14, 20243.17203.25403.17203.25403.2540-
Jun 13, 20243.27803.28803.19403.19403.1940-
Jun 12, 20243.33203.34803.33003.33003.3300-
Jun 11, 20243.39803.41003.29203.34003.3400-
Jun 10, 20243.43003.43003.39203.39203.3920-
Jun 7, 20243.67403.67603.51203.51203.5120-
Jun 6, 20243.56803.69403.56403.68003.6800-
Jun 5, 20243.48403.54203.47803.54203.5420-
Jun 4, 20243.62603.62603.46803.46803.4680-
Jun 3, 20243.57203.59003.57203.59003.5900-
May 31, 20243.70403.78003.70403.78003.7800-
May 30, 20243.46203.77603.46203.77603.7760500
May 29, 20243.49003.49003.43203.43203.4320-
May 28, 20243.33803.50403.33203.43603.4360100
May 27, 20243.27603.34603.27603.34603.3460-
May 24, 20243.23403.32603.22603.30003.3000-
May 23, 20243.25003.25803.23403.24803.2480-
May 22, 20243.24603.33003.24403.33003.3300-
May 21, 20243.21203.21603.20803.20803.2080-
May 20, 20243.20003.24003.20003.24003.2400-
May 17, 20242.98403.25802.98403.19203.19201,100
May 16, 20242.92002.93602.85402.93602.93602,500
May 15, 20242.80602.88802.79802.88802.8880-
May 14, 20242.66202.81202.61002.81202.8120-
May 13, 20242.60002.64402.58002.63602.6360-
May 10, 20242.71602.74202.71602.74202.7420-
May 9, 20242.81002.83802.78802.78802.7880-
May 8, 20242.82802.84802.76802.76802.7680100
May 7, 20242.80002.80002.79202.79202.7920-
May 6, 20242.83602.84202.80402.80402.8040-
May 3, 20242.77802.79002.75602.76402.7640-
May 2, 20242.82002.82002.77202.77402.7740-
Apr 30, 20242.81002.81002.72002.72002.7200-
Apr 29, 20242.69402.82002.69402.79402.7940-
Apr 26, 20242.67802.70202.67002.67002.6700-
Apr 25, 20242.63002.67802.61802.67802.6780-
Apr 24, 20242.71802.71802.66002.66002.6600-
Apr 23, 20242.55002.75202.53802.71402.7140-
Apr 22, 20242.85002.85002.66202.66202.6620-
Apr 19, 20242.85002.86202.82202.85602.8560-
Apr 18, 20242.91202.92802.86002.86002.8600-
Apr 17, 20242.89602.92602.89402.90402.9040500
Apr 16, 20242.90802.94602.87202.90202.9020-
Apr 15, 20242.99203.01002.91802.93002.9300-
Apr 12, 20242.98003.12002.98002.98202.98201,932
Apr 11, 20242.91002.97002.88802.95802.95806,735
Apr 10, 20243.00603.00602.89002.89002.8900-
Apr 9, 20242.91802.97002.91602.96802.9680-
Apr 8, 20242.93602.96002.90602.92402.9240-
Apr 5, 20242.78002.89202.77402.89202.8920180
Apr 4, 20242.94202.95602.93402.95602.9560-
Apr 3, 20242.98803.00002.98803.00003.00001,100
Apr 2, 20242.97603.00202.97603.00203.0020-
Mar 28, 20242.54002.66002.54002.66002.6600-
Mar 27, 20242.46002.50002.46002.50002.5000-
Mar 26, 20242.34002.54002.34002.46002.4600-
Mar 25, 20242.44002.46002.40002.40002.4000-
Mar 22, 20242.42002.50002.42002.46002.4600-
Mar 21, 20242.62002.62002.48002.50002.5000-
Mar 20, 20242.38002.42002.34002.36002.3600-
Mar 19, 20242.38002.42002.32002.38002.3800-
Mar 18, 20242.50002.50002.38002.38002.3800-
Mar 15, 20242.36002.44002.34002.44002.4400-
Mar 14, 20242.32002.34002.32002.34002.3400-
Mar 13, 20242.24002.30002.24002.30002.3000-
Mar 12, 20242.40002.40002.24002.24002.2400-
Mar 11, 20242.32002.36002.32002.36002.3600-
Mar 8, 20242.38002.38002.34002.38002.3800-
Mar 7, 20242.22002.40002.22002.36002.3600-
Mar 6, 20242.28002.30002.24002.24002.2400-
Mar 5, 20242.26002.34002.26002.34002.3400-
Mar 4, 20242.26002.30002.26002.26002.2600-
Mar 1, 20242.26002.36002.22002.36002.3600700
Feb 29, 20242.14002.22002.12002.22002.2200-
Feb 28, 20242.16002.16002.16002.16002.1600-
Feb 27, 20242.16002.20002.16002.20002.2000600
Feb 26, 20242.18002.18002.18002.18002.1800-
Feb 23, 20242.16002.20002.14002.20002.2000-
Feb 22, 20242.20002.22002.20002.20002.2000-
Feb 21, 20242.20002.20002.18002.18002.1800-

Related Tickers

AYS1.DU Sandstorm Gold Ltd
5.81
+1.31%
 
AYS1.BE Sandstorm Gold Ltd
5.85
+2.72%
 
RG3.F Royal Gold, Inc.
143.75
-0.38%
 
ARIS.TO Aris Mining Corporation
5.46
-3.70%
 
CG.TO Centerra Gold Inc.
8.78
-6.70%
 
ELD.TO Eldorado Gold Corporation
19.06
-8.32%
 
SSRM.TO SSR Mining Inc.
14.58
-1.95%
 
NGD.TO New Gold Inc.
4.0200
-6.07%
 
AGI.TO Alamos Gold Inc.
32.32
-2.15%
 
NGT.TO Newmont Corporation
64.53
-5.30%