NovaGold Resources Inc. (NG)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:32AM EDT. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 2.8300 | 3.0000 | 2.9400 | 2.9400 | 2.9400 | 70,595 |
| 13 may 2024 | 2.8300 | 2.9200 | 2.8300 | 2.8700 | 2.8700 | 766,000 |
| 10 may 2024 | 2.9600 | 2.9900 | 2.8400 | 2.8400 | 2.8400 | 1,571,300 |
| 09 may 2024 | 3.0200 | 3.0900 | 2.9200 | 2.9300 | 2.9300 | 1,946,300 |
| 08 may 2024 | 3.0200 | 3.0800 | 2.9900 | 3.0100 | 3.0100 | 544,700 |
| 07 may 2024 | 3.0500 | 3.0700 | 2.9800 | 3.0500 | 3.0500 | 751,000 |
| 06 may 2024 | 3.0800 | 3.1300 | 3.0300 | 3.0600 | 3.0600 | 667,000 |
| 03 may 2024 | 3.0600 | 3.0900 | 2.9900 | 3.0300 | 3.0300 | 890,700 |
| 02 may 2024 | 3.0400 | 3.0600 | 2.9700 | 3.0000 | 3.0000 | 731,700 |
| 01 may 2024 | 2.9300 | 3.1500 | 2.9100 | 3.0300 | 3.0300 | 1,590,500 |
| 30 abr 2024 | 2.9700 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 842,000 |
| 29 abr 2024 | 2.9400 | 3.0700 | 2.9300 | 3.0600 | 3.0600 | 1,159,300 |
| 26 abr 2024 | 2.9100 | 2.9800 | 2.8600 | 2.9400 | 2.9400 | 1,034,900 |
| 25 abr 2024 | 2.8300 | 2.9300 | 2.8100 | 2.9000 | 2.9000 | 1,136,800 |
| 24 abr 2024 | 2.9000 | 2.9500 | 2.8400 | 2.8500 | 2.8500 | 1,243,400 |
| 23 abr 2024 | 2.7600 | 2.9900 | 2.7500 | 2.9300 | 2.9300 | 1,750,300 |
| 22 abr 2024 | 2.9800 | 3.0200 | 2.7800 | 2.8100 | 2.8100 | 2,553,300 |
| 19 abr 2024 | 3.0600 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 1,986,800 |
| 18 abr 2024 | 3.1600 | 3.1800 | 3.0600 | 3.0700 | 3.0700 | 1,480,400 |
| 17 abr 2024 | 3.1400 | 3.2000 | 3.0800 | 3.1300 | 3.1300 | 1,494,800 |
| 16 abr 2024 | 3.1100 | 3.1800 | 3.0800 | 3.1200 | 3.1200 | 2,050,900 |
| 15 abr 2024 | 3.1800 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 1,791,100 |
| 12 abr 2024 | 3.2600 | 3.3700 | 3.1100 | 3.1500 | 3.1500 | 3,878,100 |
| 11 abr 2024 | 3.2000 | 3.2300 | 3.1400 | 3.1800 | 3.1800 | 1,812,100 |
| 10 abr 2024 | 3.1900 | 3.2400 | 3.1200 | 3.1400 | 3.1400 | 2,264,800 |
| 09 abr 2024 | 3.2400 | 3.3100 | 3.1500 | 3.2800 | 3.2800 | 2,345,600 |
| 08 abr 2024 | 3.2400 | 3.3400 | 3.1600 | 3.2000 | 3.2000 | 1,962,300 |
| 05 abr 2024 | 3.0500 | 3.2000 | 3.0300 | 3.1900 | 3.1900 | 1,901,900 |
| 04 abr 2024 | 3.1900 | 3.2100 | 2.8800 | 3.0400 | 3.0400 | 5,048,800 |
| 03 abr 2024 | 3.2400 | 3.3400 | 3.1600 | 3.3100 | 3.3100 | 2,603,600 |
| 02 abr 2024 | 3.2500 | 3.3000 | 3.1300 | 3.2200 | 3.2200 | 2,483,900 |
| 01 abr 2024 | 3.1400 | 3.2000 | 3.0200 | 3.1600 | 3.1600 | 2,953,400 |
| 28 mar 2024 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | 3.0000 | 2,736,200 |
| 27 mar 2024 | 2.7600 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 2,211,500 |
| 26 mar 2024 | 2.7000 | 2.7900 | 2.6500 | 2.7100 | 2.7100 | 1,599,700 |
| 25 mar 2024 | 2.6900 | 2.7600 | 2.5600 | 2.5700 | 2.5700 | 1,307,700 |
| 22 mar 2024 | 2.7200 | 2.7500 | 2.6700 | 2.6900 | 2.6900 | 1,554,500 |
| 21 mar 2024 | 2.8700 | 2.8700 | 2.6800 | 2.7000 | 2.7000 | 2,090,700 |
| 20 mar 2024 | 2.6400 | 2.8000 | 2.5800 | 2.8000 | 2.8000 | 1,801,900 |
| 19 mar 2024 | 2.6300 | 2.6800 | 2.5600 | 2.6200 | 2.6200 | 1,183,700 |
| 18 mar 2024 | 2.7800 | 2.7900 | 2.6100 | 2.6300 | 2.6300 | 1,346,500 |
| 15 mar 2024 | 2.5800 | 2.7900 | 2.5800 | 2.7500 | 2.7500 | 5,015,200 |
| 14 mar 2024 | 2.5600 | 2.6400 | 2.5200 | 2.5900 | 2.5900 | 2,382,300 |
| 13 mar 2024 | 2.4900 | 2.5900 | 2.4600 | 2.5900 | 2.5900 | 2,853,700 |
| 12 mar 2024 | 2.6100 | 2.6300 | 2.4500 | 2.4800 | 2.4800 | 2,176,500 |
| 11 mar 2024 | 2.6200 | 2.6500 | 2.5500 | 2.6500 | 2.6500 | 1,791,800 |
| 08 mar 2024 | 2.6700 | 2.6700 | 2.5500 | 2.5500 | 2.5500 | 1,662,700 |
| 07 mar 2024 | 2.5300 | 2.6900 | 2.4700 | 2.6100 | 2.6100 | 3,661,800 |
| 06 mar 2024 | 2.5500 | 2.5700 | 2.4700 | 2.4800 | 2.4800 | 2,643,100 |
| 05 mar 2024 | 2.5200 | 2.6100 | 2.4700 | 2.5200 | 2.5200 | 3,739,700 |
| 04 mar 2024 | 2.5200 | 2.5400 | 2.4700 | 2.4900 | 2.4900 | 2,126,800 |
| 01 mar 2024 | 2.4900 | 2.5500 | 2.4100 | 2.4900 | 2.4900 | 2,829,900 |
| 29 feb 2024 | 2.4100 | 2.5100 | 2.3900 | 2.4800 | 2.4800 | 2,060,600 |
| 28 feb 2024 | 2.3700 | 2.4200 | 2.3200 | 2.3300 | 2.3300 | 1,311,500 |
| 27 feb 2024 | 2.3900 | 2.4400 | 2.3600 | 2.3700 | 2.3700 | 1,457,000 |
| 26 feb 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3600 | 2.3600 | 1,883,200 |
| 23 feb 2024 | 2.3900 | 2.4300 | 2.3000 | 2.4000 | 2.4000 | 2,058,700 |
| 22 feb 2024 | 2.3700 | 2.4800 | 2.3300 | 2.3700 | 2.3700 | 3,655,300 |
| 21 feb 2024 | 2.3700 | 2.4700 | 2.3500 | 2.3900 | 2.3900 | 1,849,100 |
| 20 feb 2024 | 2.3800 | 2.4200 | 2.2800 | 2.3900 | 2.3900 | 2,400,300 |
| 16 feb 2024 | 2.5200 | 2.5200 | 2.3600 | 2.3700 | 2.3700 | 3,118,800 |
| 15 feb 2024 | 2.4700 | 2.5800 | 2.4400 | 2.5300 | 2.5300 | 2,816,600 |
| 14 feb 2024 | 2.3800 | 2.4300 | 2.3100 | 2.4300 | 2.4300 | 2,103,900 |
| 13 feb 2024 | 2.4100 | 2.4500 | 2.3200 | 2.3500 | 2.3500 | 2,160,700 |
| 12 feb 2024 | 2.4600 | 2.5700 | 2.4600 | 2.5100 | 2.5100 | 2,464,500 |
| 09 feb 2024 | 2.3700 | 2.4900 | 2.3500 | 2.4500 | 2.4500 | 2,957,600 |
| 08 feb 2024 | 2.2600 | 2.4100 | 2.2300 | 2.3700 | 2.3700 | 1,789,300 |
| 07 feb 2024 | 2.4000 | 2.4000 | 2.2400 | 2.2800 | 2.2800 | 1,912,700 |
| 06 feb 2024 | 2.3900 | 2.4400 | 2.3600 | 2.4100 | 2.4100 | 910,700 |
| 05 feb 2024 | 2.4300 | 2.4500 | 2.2900 | 2.3900 | 2.3900 | 2,901,400 |
| 02 feb 2024 | 2.5100 | 2.5300 | 2.4200 | 2.5000 | 2.5000 | 2,510,200 |
| 01 feb 2024 | 2.5800 | 2.6700 | 2.5600 | 2.6000 | 2.6000 | 2,162,800 |
| 31 ene 2024 | 2.6500 | 2.7000 | 2.5400 | 2.5600 | 2.5600 | 2,789,500 |
| 30 ene 2024 | 2.8000 | 2.8300 | 2.6000 | 2.6400 | 2.6400 | 3,001,800 |
| 29 ene 2024 | 2.8800 | 2.9000 | 2.7100 | 2.8000 | 2.8000 | 3,824,100 |
| 26 ene 2024 | 2.9300 | 2.9900 | 2.8100 | 2.8300 | 2.8300 | 2,821,200 |
| 25 ene 2024 | 3.2500 | 3.3000 | 2.9600 | 2.9700 | 2.9700 | 3,023,900 |
| 24 ene 2024 | 3.5200 | 3.5200 | 3.0500 | 3.1700 | 3.1700 | 4,998,000 |
| 23 ene 2024 | 3.5100 | 3.5400 | 3.3800 | 3.4700 | 3.4700 | 3,124,900 |
| 22 ene 2024 | 3.5600 | 3.5800 | 3.4400 | 3.5000 | 3.5000 | 4,163,900 |
| 19 ene 2024 | 3.5700 | 3.6000 | 3.4900 | 3.5800 | 3.5800 | 2,974,700 |
| 18 ene 2024 | 3.5300 | 3.5700 | 3.4900 | 3.5200 | 3.5200 | 2,753,500 |
| 17 ene 2024 | 3.4800 | 3.5500 | 3.4600 | 3.5200 | 3.5200 | 2,394,100 |
| 16 ene 2024 | 3.5400 | 3.5800 | 3.4600 | 3.5400 | 3.5400 | 3,169,300 |
| 12 ene 2024 | 3.6300 | 3.6800 | 3.5300 | 3.5500 | 3.5500 | 1,846,100 |
| 11 ene 2024 | 3.5600 | 3.6000 | 3.4700 | 3.5300 | 3.5300 | 2,736,200 |
| 10 ene 2024 | 3.5700 | 3.6200 | 3.4200 | 3.5700 | 3.5700 | 2,196,700 |
| 09 ene 2024 | 3.6700 | 3.6700 | 3.5600 | 3.5700 | 3.5700 | 3,371,000 |
| 08 ene 2024 | 3.6200 | 3.7100 | 3.5800 | 3.6800 | 3.6800 | 1,595,500 |
| 05 ene 2024 | 3.6600 | 3.8100 | 3.6200 | 3.6600 | 3.6600 | 1,821,000 |
| 04 ene 2024 | 3.7100 | 3.7500 | 3.6100 | 3.6700 | 3.6700 | 1,963,400 |
| 03 ene 2024 | 3.7200 | 3.7600 | 3.5900 | 3.6800 | 3.6800 | 1,756,900 |
| 02 ene 2024 | 3.7500 | 3.8900 | 3.7300 | 3.8000 | 3.8000 | 1,906,700 |
| 29 dic 2023 | 3.7700 | 3.7700 | 3.6800 | 3.7400 | 3.7400 | 1,411,900 |
| 28 dic 2023 | 3.8200 | 3.8700 | 3.7600 | 3.7700 | 3.7700 | 1,665,200 |
| 27 dic 2023 | 3.7300 | 3.8600 | 3.7200 | 3.8500 | 3.8500 | 2,238,800 |
| 26 dic 2023 | 3.7200 | 3.7800 | 3.6400 | 3.7200 | 3.7200 | 845,800 |
| 22 dic 2023 | 3.7000 | 3.8500 | 3.6800 | 3.6900 | 3.6900 | 1,495,600 |
| 21 dic 2023 | 3.5600 | 3.6600 | 3.5600 | 3.5800 | 3.5800 | 1,585,100 |
| 20 dic 2023 | 3.6300 | 3.6600 | 3.5000 | 3.5100 | 3.5100 | 1,965,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.