La bourse est fermée

NovaGold Resources Inc. (NG)

NYSE American - NYSE American Prix différé. Devise en USD
Ajouter à la liste dynamique
2,9000-0,1600 (-5,23 %)
À la clôture : 04:00PM EDT
2,9000 0,00 (0,00 %)
Avant Bourse : 06:39AM EDT
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 20242,97003,00002,90002,90002,9000842 000
29 avr. 20242,94003,07002,93003,06003,06001 159 300
26 avr. 20242,91002,98002,86002,94002,94001 034 900
25 avr. 20242,83002,93002,81002,90002,90001 136 800
24 avr. 20242,90002,95002,84002,85002,85001 243 400
23 avr. 20242,76002,99002,75002,93002,93001 750 300
22 avr. 20242,98003,02002,78002,81002,81002 553 300
19 avr. 20243,06003,10003,02003,10003,10001 986 800
18 avr. 20243,16003,18003,06003,07003,07001 480 400
17 avr. 20243,14003,20003,08003,13003,13001 494 800
16 avr. 20243,11003,18003,08003,12003,12002 050 900
15 avr. 20243,18003,20003,10003,14003,14001 791 100
12 avr. 20243,26003,37003,11003,15003,15003 878 100
11 avr. 20243,20003,23003,14003,18003,18001 812 100
10 avr. 20243,19003,24003,12003,14003,14002 264 800
09 avr. 20243,24003,31003,15003,28003,28002 345 600
08 avr. 20243,24003,34003,16003,20003,20001 962 300
05 avr. 20243,05003,20003,03003,19003,19001 901 900
04 avr. 20243,19003,21002,88003,04003,04005 048 800
03 avr. 20243,24003,34003,16003,31003,31002 603 600
02 avr. 20243,25003,30003,13003,22003,22002 483 900
01 avr. 20243,14003,20003,02003,16003,16002 953 400
28 mars 20242,80003,00002,80003,00003,00002 736 200
27 mars 20242,76002,80002,71002,76002,76002 211 500
26 mars 20242,70002,79002,65002,71002,71001 599 700
25 mars 20242,69002,76002,56002,57002,57001 307 700
22 mars 20242,72002,75002,67002,69002,69001 554 500
21 mars 20242,87002,87002,68002,70002,70002 090 700
20 mars 20242,64002,80002,58002,80002,80001 801 900
19 mars 20242,63002,68002,56002,62002,62001 183 700
18 mars 20242,78002,79002,61002,63002,63001 346 500
15 mars 20242,58002,79002,58002,75002,75005 015 200
14 mars 20242,56002,64002,52002,59002,59002 382 300
13 mars 20242,49002,59002,46002,59002,59002 853 700
12 mars 20242,61002,63002,45002,48002,48002 176 500
11 mars 20242,62002,65002,55002,65002,65001 791 800
08 mars 20242,67002,67002,55002,55002,55001 662 700
07 mars 20242,53002,69002,47002,61002,61003 661 800
06 mars 20242,55002,57002,47002,48002,48002 643 100
05 mars 20242,52002,61002,47002,52002,52003 739 700
04 mars 20242,52002,54002,47002,49002,49002 126 800
01 mars 20242,49002,55002,41002,49002,49002 829 900
29 févr. 20242,41002,51002,39002,48002,48002 060 600
28 févr. 20242,37002,42002,32002,33002,33001 311 500
27 févr. 20242,39002,44002,36002,37002,37001 457 000
26 févr. 20242,38002,38002,31002,36002,36001 883 200
23 févr. 20242,39002,43002,30002,40002,40002 058 700
22 févr. 20242,37002,48002,33002,37002,37003 655 300
21 févr. 20242,37002,47002,35002,39002,39001 849 100
20 févr. 20242,38002,42002,28002,39002,39002 400 300
16 févr. 20242,52002,52002,36002,37002,37003 118 800
15 févr. 20242,47002,58002,44002,53002,53002 816 600
14 févr. 20242,38002,43002,31002,43002,43002 103 900
13 févr. 20242,41002,45002,32002,35002,35002 160 700
12 févr. 20242,46002,57002,46002,51002,51002 464 500
09 févr. 20242,37002,49002,35002,45002,45002 957 600
08 févr. 20242,26002,41002,23002,37002,37001 789 300
07 févr. 20242,40002,40002,24002,28002,28001 912 700
06 févr. 20242,39002,44002,36002,41002,4100910 700
05 févr. 20242,43002,45002,29002,39002,39002 901 400
02 févr. 20242,51002,53002,42002,50002,50002 510 200
01 févr. 20242,58002,67002,56002,60002,60002 162 800
31 janv. 20242,65002,70002,54002,56002,56002 789 500
30 janv. 20242,80002,83002,60002,64002,64003 001 800
29 janv. 20242,88002,90002,71002,80002,80003 824 100
26 janv. 20242,93002,99002,81002,83002,83002 821 200
25 janv. 20243,25003,30002,96002,97002,97003 023 900
24 janv. 20243,52003,52003,05003,17003,17004 998 000
23 janv. 20243,51003,54003,38003,47003,47003 124 900
22 janv. 20243,56003,58003,44003,50003,50004 163 900
19 janv. 20243,57003,60003,49003,58003,58002 974 700
18 janv. 20243,53003,57003,49003,52003,52002 753 500
17 janv. 20243,48003,55003,46003,52003,52002 394 100
16 janv. 20243,54003,58003,46003,54003,54003 169 300
12 janv. 20243,63003,68003,53003,55003,55001 846 100
11 janv. 20243,56003,60003,47003,53003,53002 736 200
10 janv. 20243,57003,62003,42003,57003,57002 196 700
09 janv. 20243,67003,67003,56003,57003,57003 371 000
08 janv. 20243,62003,71003,58003,68003,68001 595 500
05 janv. 20243,66003,81003,62003,66003,66001 821 000
04 janv. 20243,71003,75003,61003,67003,67001 963 400
03 janv. 20243,72003,76003,59003,68003,68001 756 900
02 janv. 20243,75003,89003,73003,80003,80001 906 700
29 déc. 20233,77003,77003,68003,74003,74001 411 900
28 déc. 20233,82003,87003,76003,77003,77001 665 200
27 déc. 20233,73003,86003,72003,85003,85002 238 800
26 déc. 20233,72003,78003,64003,72003,7200845 800
22 déc. 20233,70003,85003,68003,69003,69001 495 600
21 déc. 20233,56003,66003,56003,58003,58001 585 100
20 déc. 20233,63003,66003,50003,51003,51001 965 800
19 déc. 20233,51003,64003,48003,63003,63002 377 800
18 déc. 20233,47003,52003,42003,46003,46002 984 200
15 déc. 20233,70003,70003,41003,44003,44004 301 300
14 déc. 20233,73003,84003,64003,69003,69002 678 200
13 déc. 20233,29003,67003,25003,65003,65002 309 800
12 déc. 20233,65003,65003,25003,31003,31002 429 600
11 déc. 20233,93003,94003,61003,65003,65002 400 500
08 déc. 20234,00004,08003,93004,00004,00001 242 800
07 déc. 20234,07004,11004,01004,05004,05001 395 000
06 déc. 20234,07004,14004,04004,07004,07001 385 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...