NovaGold Resources Inc（NG.TO）— 價格歷史

截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-09-02	11.53	11.86	11.22	11.31	+1.53%	558,689
2026-09-01	11.40	11.70	11.10	11.14	-6.54%	565,000
2026-08-31	12.09	12.17	11.78	11.92	-2.21%	717,700
2026-08-28	12.70	12.87	12.03	12.19	-3.64%	654,600
2026-08-27	12.87	12.97	12.56	12.65	-1.86%	793,100
2026-08-26	13.23	13.68	12.88	12.89	-4.45%	928,600
2026-08-25	12.75	13.56	12.75	13.49	+4.17%	950,600
2026-08-24	12.33	13.19	12.25	12.95	+7.74%	1,330,400
2026-08-21	12.29	12.34	11.93	12.02	+0.75%	507,200
2026-08-20	11.49	11.97	11.48	11.93	+2.23%	794,200
2026-08-19	10.87	11.70	10.87	11.67	+13.19%	867,300
2026-08-18	10.51	10.67	10.30	10.31	-4.09%	292,300
2026-08-17	11.15	11.17	10.74	10.75	-2.36%	535,000
2026-08-14	10.93	11.29	10.90	11.01	+1.85%	373,100
2026-08-13	10.82	10.96	10.68	10.81	-1.46%	684,200
2026-08-12	10.95	11.22	10.84	10.97	+2.72%	560,800
2026-08-11	10.72	10.88	10.54	10.68	+0.38%	572,500
2026-08-10	10.55	10.79	10.36	10.64	+0.76%	648,400
2026-08-07	10.20	10.60	9.98	10.56	+9.32%	1,170,100
2026-08-06	9.51	9.77	9.38	9.66	+0.00%	515,300
2026-08-05	9.36	9.93	9.36	9.66	+8.78%	928,800
2026-08-04	8.65	9.05	8.65	8.88	+8.82%	857,100
2026-07-31	8.28	8.36	8.03	8.16	-3.55%	705,900
2026-07-30	8.36	8.50	8.22	8.46	+4.19%	478,400
2026-07-29	8.14	8.48	7.96	8.12	-1.22%	578,900
2026-07-28	8.27	8.39	7.98	8.22	-2.38%	445,200
2026-07-27	8.60	8.60	8.15	8.42	+0.72%	637,900
2026-07-24	8.51	8.58	8.27	8.36	+0.36%	500,100
2026-07-23	8.48	8.72	8.16	8.33	-4.69%	771,900
2026-07-22	8.30	9.31	8.18	8.74	+10.08%	1,809,100
2026-07-21	7.55	7.98	7.55	7.94	+8.17%	481,057
2026-07-20	7.28	7.47	7.21	7.34	+0.82%	346,846
2026-07-17	7.32	7.40	7.12	7.28	-2.41%	477,900
2026-07-16	7.88	7.88	7.41	7.46	-7.56%	475,600
2026-07-15	8.34	8.46	7.95	8.07	-3.00%	425,700
2026-07-14	8.54	8.63	8.29	8.32	+0.73%	595,200
2026-07-13	8.27	8.30	8.10	8.26	-2.02%	410,500
2026-07-10	8.60	8.65	8.40	8.43	-2.54%	384,600
2026-07-09	8.54	8.76	8.42	8.65	+3.72%	519,500
2026-07-08	8.46	8.55	8.11	8.34	-3.81%	538,400
2026-07-07	9.14	9.17	8.55	8.67	-5.45%	483,300
2026-07-06	9.41	9.41	9.03	9.17	-3.47%	557,000
2026-07-03	9.25	9.53	9.19	9.50	+4.05%	278,300
2026-07-02	8.96	9.40	8.86	9.13	+7.67%	524,300
2026-06-30	8.59	8.67	8.46	8.48	-1.05%	454,900
2026-06-29	8.84	8.93	8.43	8.57	-4.46%	825,600
2026-06-26	8.81	9.14	8.71	8.97	+2.75%	659,300
2026-06-25	9.10	9.19	8.61	8.73	-0.80%	847,700
2026-06-24	9.86	10.10	8.65	8.80	-14.40%	1,139,800
2026-06-23	10.27	10.71	10.15	10.28	-4.10%	571,000
2026-06-22	10.85	11.41	10.63	10.72	-3.86%	657,500
2026-06-19	10.89	11.21	10.82	11.15	+1.00%	2,825,500
2026-06-18	11.50	11.89	10.74	11.04	-3.33%	795,100
2026-06-17	11.59	12.35	11.40	11.42	-1.72%	740,600
2026-06-16	11.48	12.01	11.42	11.62	+2.56%	634,500
2026-06-15	11.16	11.57	11.09	11.33	+8.01%	886,200
2026-06-12	9.98	10.51	9.95	10.49	+6.39%	640,300
2026-06-11	9.46	9.87	9.33	9.86	+3.90%	832,100
2026-06-10	9.68	10.17	9.40	9.49	-5.29%	582,600
2026-06-09	10.24	10.32	9.60	10.02	-0.50%	453,100
2026-06-08	10.33	10.56	10.00	10.07	-1.08%	655,700
2026-06-05	11.15	11.16	10.17	10.18	-10.62%	860,100
2026-06-04	11.46	11.70	11.33	11.39	+1.70%	282,500
2026-06-03	11.37	11.41	11.12	11.20	-3.45%	285,300
2026-06-02	11.65	11.82	11.30	11.60	+0.87%	288,600
2026-06-01	11.55	11.71	11.14	11.50	-2.95%	504,100
2026-05-29	11.47	11.96	11.29	11.85	+3.31%	1,304,700
2026-05-28	11.02	11.70	10.88	11.47	+2.96%	359,500
2026-05-27	11.19	11.34	11.09	11.14	-2.88%	302,600
2026-05-26	11.02	11.48	10.98	11.47	+0.97%	348,100
2026-05-25	10.81	11.36	10.81	11.36	+6.47%	411,600
2026-05-22	10.68	10.83	10.60	10.67	-0.09%	351,000
2026-05-21	10.69	10.94	10.63	10.68	-2.55%	402,100
2026-05-20	10.72	11.06	10.59	10.96	+3.40%	345,100
2026-05-19	10.81	10.81	10.54	10.60	-5.44%	604,200
2026-05-15	11.62	11.62	11.04	11.21	-8.49%	337,500
2026-05-14	12.44	12.47	11.92	12.25	-1.61%	356,100
2026-05-13	12.43	12.70	12.24	12.45	-0.56%	238,400
2026-05-12	12.35	12.66	11.91	12.52	-0.79%	461,300
2026-05-11	12.10	12.68	12.10	12.62	+5.34%	387,300
2026-05-08	11.81	12.31	11.74	11.98	+2.74%	408,700
2026-05-07	12.64	12.88	11.62	11.66	-5.20%	670,100
2026-05-06	11.41	12.49	11.23	12.30	+13.68%	992,900
2026-05-05	11.04	11.11	10.79	10.82	-0.18%	352,400
2026-05-04	10.72	11.01	10.56	10.84	-0.82%	375,700
2026-05-01	10.91	11.09	10.85	10.93	-0.64%	275,500
2026-04-30	11.17	11.28	10.91	11.00	+2.71%	338,300
2026-04-29	10.99	11.02	10.68	10.71	-4.12%	425,200
2026-04-28	11.50	11.50	11.03	11.17	-5.50%	407,000
2026-04-27	11.65	11.89	11.41	11.82	+0.68%	442,900
2026-04-24	12.15	12.20	11.70	11.74	-2.57%	874,800
2026-04-23	12.52	12.66	11.78	12.05	-4.52%	1,094,100
2026-04-22	13.21	13.36	12.50	12.62	-0.94%	1,058,200
2026-04-21	14.45	14.62	12.66	12.74	-13.27%	1,079,800
2026-04-20	14.76	14.84	14.31	14.69	-1.87%	488,700
2026-04-17	14.12	15.44	14.12	14.97	+7.85%	710,300
2026-04-16	13.77	13.98	13.69	13.88	+1.39%	580,900
2026-04-15	13.81	14.14	13.55	13.69	-1.65%	519,900
2026-04-14	13.62	13.95	13.46	13.92	+3.34%	503,800
2026-04-13	12.80	13.57	12.80	13.47	+2.43%	294,400
2026-04-10	13.00	13.62	12.96	13.15	+1.54%	317,800
2026-04-09	12.96	13.38	12.83	12.95	+1.25%	310,000
2026-04-08	13.32	13.53	12.42	12.79	+3.40%	396,400
2026-04-07	12.52	12.65	11.83	12.37	-1.98%	615,800
2026-04-06	12.58	12.79	12.38	12.62	+0.24%	296,300
2026-04-02	12.17	12.66	12.03	12.59	-3.08%	556,100
2026-04-01	12.94	13.58	12.74	12.99	+3.67%	778,100
2026-03-31	11.52	12.56	11.50	12.53	+11.97%	807,800
2026-03-30	11.63	11.85	10.98	11.19	-1.41%	312,900
2026-03-27	10.84	11.57	10.74	11.35	+5.98%	760,600
2026-03-26	10.88	11.29	10.62	10.71	-5.64%	449,200
2026-03-25	11.93	11.95	11.15	11.35	+1.52%	535,800
2026-03-24	10.94	11.34	10.70	11.18	+0.45%	438,800
2026-03-23	10.76	11.86	10.76	11.13	+4.80%	947,300
2026-03-20	10.84	10.89	10.44	10.62	-1.85%	2,669,500
2026-03-19	11.13	11.22	10.29	10.82	-7.91%	851,200
2026-03-18	12.81	12.81	11.66	11.75	-11.85%	583,800
2026-03-17	13.96	14.13	13.27	13.33	-3.96%	568,600
2026-03-16	14.27	14.80	13.43	13.88	-2.73%	466,900
2026-03-13	15.36	15.39	14.21	14.27	-6.91%	504,900
2026-03-12	15.67	15.79	15.14	15.33	-3.46%	486,900
2026-03-11	16.37	16.37	15.44	15.88	-4.85%	473,700
2026-03-10	16.61	17.35	16.60	16.69	+2.64%	438,189
2026-03-09	15.75	16.29	14.97	16.26	-0.49%	414,655
2026-03-06	16.08	16.87	15.60	16.34	-1.27%	351,900
2026-03-05	17.01	17.06	16.07	16.55	-4.39%	573,500
2026-03-04	17.96	18.03	17.00	17.31	-0.35%	686,500
2026-03-03	18.40	18.45	16.82	17.37	-10.60%	1,097,600
2026-03-02	18.40	19.69	17.71	19.43	+6.76%	1,470,400
2026-02-27	17.32	18.29	17.09	18.20	+5.14%	1,494,100
2026-02-26	16.09	17.35	15.73	17.31	+6.59%	786,700
2026-02-25	16.17	16.56	15.66	16.24	+1.50%	408,500
2026-02-24	14.71	16.12	14.60	16.00	+6.10%	477,200
2026-02-23	14.90	15.34	14.81	15.08	+2.10%	546,500
2026-02-20	15.30	15.88	14.66	14.77	-3.65%	759,600
2026-02-19	14.48	15.46	14.31	15.33	+5.58%	674,100
2026-02-18	14.31	14.59	14.09	14.52	+3.79%	599,500
2026-02-17	14.16	14.47	13.51	13.99	-4.37%	722,500
2026-02-13	14.16	14.70	13.59	14.63	+5.71%	476,900
2026-02-12	15.79	16.16	13.83	13.84	-13.50%	807,600
2026-02-11	14.93	16.01	14.58	16.00	+13.15%	926,700
2026-02-10	13.59	14.30	13.43	14.14	+4.28%	418,300
2026-02-09	12.71	13.84	12.65	13.56	+7.96%	738,900
2026-02-06	11.92	12.75	11.92	12.56	+10.37%	980,100
2026-02-05	11.80	12.18	11.26	11.38	-8.37%	624,100
2026-02-04	12.79	12.80	11.83	12.42	-0.72%	875,100
2026-02-03	12.47	12.57	11.94	12.51	+7.29%	739,300
2026-02-02	11.80	12.57	11.36	11.66	-1.77%	1,845,700
2026-01-30	13.75	14.35	11.86	11.87	-19.91%	1,591,200
2026-01-29	15.58	16.15	14.37	14.82	-3.33%	659,100
2026-01-28	16.27	16.27	14.87	15.33	-3.95%	865,900
2026-01-27	14.43	15.98	14.04	15.96	+11.45%	1,072,186
2026-01-26	13.93	14.79	13.51	14.32	+5.53%	1,523,975
2026-01-23	14.52	14.53	13.29	13.57	-6.15%	988,900
2026-01-22	13.45	15.57	12.84	14.46	+4.86%	1,139,000
2026-01-21	14.46	14.51	13.68	13.79	-4.10%	551,600
2026-01-20	14.58	14.58	14.09	14.38	-0.83%	623,700
2026-01-19	14.25	14.50	14.06	14.50	+4.09%	304,000
2026-01-16	13.95	14.11	13.68	13.93	-0.78%	274,600
2026-01-15	14.17	14.41	13.98	14.04	-2.30%	379,700
2026-01-14	14.54	14.77	14.07	14.37	+0.49%	477,400
2026-01-13	14.38	14.47	14.15	14.30	+0.49%	416,400
2026-01-12	14.49	14.82	14.21	14.23	+1.35%	492,500
2026-01-09	14.06	14.38	13.82	14.04	+0.43%	469,100
2026-01-08	13.35	14.12	13.35	13.98	+2.04%	306,600
2026-01-07	13.40	13.71	12.84	13.70	-0.58%	344,000
2026-01-06	13.51	13.80	13.32	13.78	+3.22%	419,600
2026-01-05	12.90	13.88	12.90	13.35	+5.87%	573,800
2026-01-02	12.98	12.98	12.25	12.61	-1.48%	341,300
2025-12-31	12.84	13.02	12.74	12.80	-0.93%	223,600
2025-12-30	13.29	13.30	12.87	12.92	-0.46%	242,000
2025-12-29	13.09	13.30	12.80	12.98	-4.56%	387,800
2025-12-24	13.85	13.85	13.38	13.60	-1.73%	150,800
2025-12-23	13.96	13.97	13.64	13.84	-0.29%	332,200
2025-12-22	14.08	14.12	13.64	13.88	+1.39%	657,600
2025-12-19	13.28	13.92	13.28	13.69	+3.24%	632,900
2025-12-18	13.51	13.73	13.19	13.26	-1.92%	413,600
2025-12-17	13.44	13.66	13.28	13.52	+1.58%	414,800
2025-12-16	13.51	13.75	13.16	13.31	-1.70%	306,200
2025-12-15	13.58	13.75	13.36	13.54	+1.35%	490,700
2025-12-12	13.73	13.77	13.00	13.36	-0.15%	438,300
2025-12-11	13.09	13.79	13.00	13.38	+1.59%	526,200
2025-12-10	13.00	13.27	12.65	13.17	+0.53%	525,100
2025-12-09	13.18	13.34	12.99	13.10	-0.30%	384,956
2025-12-08	13.58	13.62	13.12	13.14	-3.31%	275,078
2025-12-05	14.03	14.08	13.49	13.59	-2.30%	339,200
2025-12-04	13.69	13.97	13.69	13.91	+0.58%	241,900
2025-12-03	14.01	14.01	13.65	13.83	-0.36%	237,000
2025-12-02	14.07	14.38	13.75	13.88	-2.46%	340,000
2025-12-01	14.40	14.64	14.20	14.23	-0.35%	451,900
2025-11-28	13.78	14.33	13.65	14.28	+4.69%	379,400
2025-11-27	13.47	13.70	13.37	13.64	+1.11%	97,700
2025-11-26	13.16	13.49	13.01	13.49	+3.61%	416,700
2025-11-25	12.84	13.13	12.23	13.02	+5.85%	826,300
2025-11-24	11.64	12.30	11.63	12.30	+6.13%	1,168,700
2025-11-21	11.50	11.85	11.32	11.59	-0.43%	558,000
2025-11-20	12.67	12.76	11.62	11.64	-7.47%	670,900
2025-11-19	12.48	13.03	12.30	12.58	+2.95%	645,200
2025-11-18	12.05	12.37	11.86	12.22	+2.09%	408,800
2025-11-17	12.13	12.41	11.79	11.97	-1.24%	488,900
2025-11-14	11.54	12.24	11.48	12.12	+0.00%	342,200
2025-11-13	12.31	12.31	11.91	12.12	-0.82%	386,700
2025-11-12	11.87	12.48	11.70	12.22	+3.74%	526,800
2025-11-11	12.16	12.16	11.70	11.78	-2.00%	298,700
2025-11-10	11.97	12.23	11.87	12.02	+4.52%	415,200
2025-11-07	11.02	11.67	10.95	11.50	+3.98%	443,700
2025-11-06	11.29	11.67	11.05	11.06	-0.81%	371,800
2025-11-05	11.14	11.24	10.91	11.15	+2.48%	406,700
2025-11-04	11.26	11.35	10.84	10.88	-4.65%	690,200
2025-11-03	11.63	11.78	11.24	11.41	-1.81%	459,900
2025-10-31	11.62	11.68	11.04	11.62	-0.26%	638,400
2025-10-30	11.31	11.65	11.14	11.65	+3.19%	496,900
2025-10-29	11.72	11.72	11.07	11.29	-0.62%	713,200
2025-10-28	11.03	11.50	10.89	11.36	-0.35%	532,000
2025-10-27	11.49	11.61	11.02	11.40	-4.12%	521,400
2025-10-24	11.71	12.00	11.71	11.89	-0.25%	658,500
2025-10-23	12.38	12.44	11.86	11.92	-1.65%	576,100
2025-10-22	11.73	12.28	11.65	12.12	-1.06%	1,625,300
2025-10-21	13.04	13.20	12.21	12.25	-13.12%	1,808,400
2025-10-20	13.68	14.18	13.47	14.10	+5.70%	585,000
2025-10-17	14.04	14.34	13.15	13.34	-8.82%	823,000
2025-10-16	14.91	15.10	14.55	14.63	-0.68%	1,018,400
2025-10-15	14.02	15.30	14.00	14.73	+8.23%	2,206,300
2025-10-14	13.85	14.23	13.45	13.61	+0.22%	1,595,800
2025-10-10	13.67	13.99	13.47	13.58	-0.66%	841,300
2025-10-09	14.44	14.47	13.57	13.67	-4.67%	902,700
2025-10-08	14.36	14.55	14.05	14.34	+2.36%	1,056,900
2025-10-07	13.53	14.18	13.38	14.01	+4.24%	1,277,800
2025-10-06	14.16	14.42	13.44	13.44	-3.66%	1,039,900
2025-10-03	13.69	14.49	13.69	13.95	+3.41%	1,089,200
2025-10-02	14.23	14.54	13.05	13.49	-4.66%	1,832,800
2025-10-01	11.79	14.16	11.52	14.15	+15.04%	2,152,700
2025-09-30	11.76	12.57	11.76	12.30	+4.06%	933,900
2025-09-29	11.91	11.94	11.63	11.82	+2.34%	697,100
2025-09-26	11.15	11.60	11.14	11.55	+3.96%	489,600
2025-09-25	10.84	11.12	10.61	11.11	+3.83%	938,200
2025-09-24	10.77	10.92	10.57	10.70	+0.09%	685,300
2025-09-23	10.69	11.14	10.65	10.69	+0.85%	1,095,500
2025-09-22	10.52	10.79	10.38	10.60	+1.63%	861,000
2025-09-19	10.08	10.43	10.08	10.43	+4.09%	3,607,000
2025-09-18	9.70	10.03	9.55	10.02	+3.19%	586,700
2025-09-17	9.64	10.10	9.57	9.71	-1.12%	878,900
2025-09-16	10.04	10.04	9.78	9.82	-2.19%	1,122,500
2025-09-15	9.61	10.09	9.60	10.04	+4.58%	560,100
2025-09-12	9.73	9.73	9.47	9.60	-0.72%	592,300
2025-09-11	9.25	9.75	9.15	9.67	+5.34%	884,600
2025-09-10	9.44	9.66	9.13	9.18	-1.92%	782,900
2025-09-09	9.35	9.48	9.19	9.36	+0.75%	873,000
2025-09-08	9.44	9.50	9.22	9.29	-0.85%	685,200
2025-09-05	9.49	9.49	9.24	9.37	+0.43%	578,500

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：9月（+33.26%）。最弱月份：3月（-20.14%）。基於2年每日數據（2025–2026）。

1月-7.26%
2月+25.03%
3月-20.14%
4月+11.16%
5月-3.07%
6月-8.76%
7月+3.27%
8月+31.61%
9月+33.26%
10月-17.88%
11月+25.15%
12月-10.05%

FAQ · 基於當前價格數據 · 截至 2026-09-02

快速解答

NovaGold Resources Inc（NG.TO）最新收盤價是多少？

2026-09-02 收於 11.31，來自Closelook數據湖的每日價格紀錄。

NG.TO 的52週最高價和最低價是多少？

過去52週最高 19.69、最低 7.12（截至 2026-09-02）。

NovaGold Resources Inc 歷史上最強和最弱的月份是哪個？

歷史上，NG.TO 最強的日曆月份是9月（平均 +33.26%），最弱的是3月（平均 -20.14%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的420根日K線計算。