NOVAGOLD RES INC

Ticker: NG CUSIP: 66987E206 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 2,828,973 Value ($000) $26,366 Avg Close $9.27 Range $7.67 - $10.90

Q3 2025

Shares 2,729,868 Value ($000) $24,023 Avg Close $6.12 Range $4.07 - $9.06

Q2 2025

Shares 3,059,118 Value ($000) $12,512 Avg Close $3.74 Range $2.26 - $5.06

Q1 2025

Shares 2,148,387 Value ($000) $6,273 Avg Close $3.22 Range $2.80 - $3.60

Q4 2024

Shares 1,684,652 Value ($000) $5,610 Avg Close $3.53 Range $3.17 - $4.22

Q3 2024

Shares 1,834,079 Value ($000) $7,520 Avg Close $4.25 Range $3.26 - $4.88

Q2 2024

Shares 1,524,953 Value ($000) $5,276 Avg Close $3.32 Range $2.75 - $4.20

Q1 2024

Shares 1,849,957 Value ($000) $5,550 Avg Close $2.82 Range $2.23 - $3.89

Q4 2023

Shares 1,595,042 Value ($000) $5,965 Avg Close $3.75 Range $3.25 - $4.35

Q3 2023

Shares 1,840,456 Value ($000) $7,067 Avg Close $4.20 Range $3.78 - $4.67

Q2 2023

Shares 1,584,538 Value ($000) $6,322 Avg Close $5.38 Range $3.84 - $6.68

Q1 2023

Shares 1,407,778 Value ($000) $8,756 Avg Close $6.09 Range $5.31 - $6.98

Q4 2022

Shares 1,248,517 Value ($000) $7,466 Avg Close $5.33 Range $4.29 - $6.41

Q3 2022

Shares 1,285,743 Value ($000) $6,030 Avg Close $4.63 Range $4.06 - $5.24

Q2 2022

Shares 1,150,861 Value ($000) $5,536 Avg Close $6.25 Range $4.78 - $8.36

Q1 2022

Shares 762,071 Value ($000) $5,891 Avg Close $7.04 Range $5.97 - $8.13

Q4 2021

Shares 453,520 Value ($000) $3,110 Avg Close $7.30 Range $6.40 - $8.35

Q3 2021

Shares 1,153,620 Value ($000) $7,937 Avg Close $7.40 Range $6.48 - $8.84

Q2 2021

Shares 1,152,769 Value ($000) $9,234 Avg Close $9.42 Range $7.85 - $10.45

Q1 2021

Shares 509,670 Value ($000) $4,465 Avg Close $9.12 Range $8.01 - $10.44

Q4 2020

Shares 631,368 Value ($000) $6,105 Avg Close $10.56 Range $9.66 - $11.92

Q3 2020

Shares 508,034 Value ($000) $6,039 Avg Close $9.75 Range $7.96 - $12.10

Q2 2020

Shares 1,077,284 Value ($000) $9,890 Avg Close $10.13 Range $7.27 - $12.85

Q1 2020

Shares 981,521 Value ($000) $7,244 Avg Close $8.55 Range $4.65 - $9.80

Q4 2019

Shares 4,146,195 Value ($000) $37,149 Avg Close $6.92 Range $6.01 - $9.21

Q3 2019

Shares 3,499,109 Value ($000) $21,240 Avg Close $6.56 Range $5.40 - $7.95

Q2 2019

Shares 4,103,529 Value ($000) $24,252 Avg Close $4.27 Range $3.69 - $5.92

Q1 2019

Shares 3,379,222 Value ($000) $14,091 Avg Close $3.94 Range $3.42 - $4.50

Q4 2018

Shares 1,916,709 Value ($000) $7,571 Avg Close $3.95 Range $3.62 - $4.33

Q3 2018

Shares 2,800,572 Value ($000) $10,389 Avg Close $4.03 Range $3.41 - $4.68

Q2 2018

Shares 1,920,344 Value ($000) $8,546 Avg Close $4.69 Range $4.15 - $5.05

Q1 2018

Shares 2,377,378 Value ($000) $10,295 Avg Close $4.01 Range $3.59 - $4.72

Q4 2017

Shares 2,291,652 Value ($000) $9,007 Avg Close $3.98 Range $3.35 - $4.31

Q3 2017

Shares 2,197,887 Value ($000) $9,056 Avg Close $4.32 Range $3.91 - $4.70

Q2 2017

Shares 1,160,498 Value ($000) $5,291 Avg Close $4.30 Range $3.78 - $5.08

Q1 2017

Shares 1,800,749 Value ($000) $8,770 Avg Close $5.29 Range $4.40 - $6.21

Q4 2016

Shares 1,183,587 Value ($000) $5,397 Avg Close $4.52 Range $3.79 - $5.65

Q3 2016

Shares 792,623 Value ($000) $4,438 Avg Close $6.22 Range $5.05 - $7.29

Q2 2016

Shares 1,127,918 Value ($000) $6,902 Avg Close $5.97 Range $4.85 - $6.79

Q1 2016

Shares 1,234,400 Value ($000) $6,220 Avg Close $4.60 Range $3.50 - $5.57

Q4 2015

Shares 740,393 Value ($000) $3,117 Avg Close $3.84 Range $3.05 - $4.60

Q3 2015

Shares 422,437 Value ($000) $1,524 Avg Close $3.37 Range $2.65 - $3.88

Q2 2015

Shares 225,120 Value ($000) $770 Avg Close $3.80 Range $2.90 - $4.25

Q1 2015

Shares 571,660 Value ($000) $1,692 Avg Close $3.50 Range $2.72 - $4.14

Q4 2014

Shares 236,686 Value ($000) $699 Avg Close $2.82 Range $2.33 - $3.20

Q3 2014

Shares 192,072 Value ($000) $581 Avg Close $3.75 Range $3.02 - $4.40

Q2 2014

Shares 239,080 Value ($000) $1,007 Avg Close $3.54 Range $2.91 - $4.40

Q1 2014

Shares 191,550 Value ($000) $691 Avg Close $3.41 Range $2.54 - $4.62

Q4 2013

Shares 157,708 Value ($000) $401 Avg Close $2.27 Range $2.04 - $2.58

Q3 2013

Shares 401,655 Value ($000) $931 Avg Close $2.61 Range $1.90 - $3.46

Q2 2013

Shares 160,631 Value ($000) $339 Avg Close $2.49 Range $1.90 - $3.68

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,828,973	$26,366	$9.27	$7.67 - $10.90
Q3 2025	2,729,868	$24,023	$6.12	$4.07 - $9.06
Q2 2025	3,059,118	$12,512	$3.74	$2.26 - $5.06
Q1 2025	2,148,387	$6,273	$3.22	$2.80 - $3.60
Q4 2024	1,684,652	$5,610	$3.53	$3.17 - $4.22
Q3 2024	1,834,079	$7,520	$4.25	$3.26 - $4.88
Q2 2024	1,524,953	$5,276	$3.32	$2.75 - $4.20
Q1 2024	1,849,957	$5,550	$2.82	$2.23 - $3.89
Q4 2023	1,595,042	$5,965	$3.75	$3.25 - $4.35
Q3 2023	1,840,456	$7,067	$4.20	$3.78 - $4.67
Q2 2023	1,584,538	$6,322	$5.38	$3.84 - $6.68
Q1 2023	1,407,778	$8,756	$6.09	$5.31 - $6.98
Q4 2022	1,248,517	$7,466	$5.33	$4.29 - $6.41
Q3 2022	1,285,743	$6,030	$4.63	$4.06 - $5.24
Q2 2022	1,150,861	$5,536	$6.25	$4.78 - $8.36
Q1 2022	762,071	$5,891	$7.04	$5.97 - $8.13
Q4 2021	453,520	$3,110	$7.30	$6.40 - $8.35
Q3 2021	1,153,620	$7,937	$7.40	$6.48 - $8.84
Q2 2021	1,152,769	$9,234	$9.42	$7.85 - $10.45
Q1 2021	509,670	$4,465	$9.12	$8.01 - $10.44
Q4 2020	631,368	$6,105	$10.56	$9.66 - $11.92
Q3 2020	508,034	$6,039	$9.75	$7.96 - $12.10
Q2 2020	1,077,284	$9,890	$10.13	$7.27 - $12.85
Q1 2020	981,521	$7,244	$8.55	$4.65 - $9.80
Q4 2019	4,146,195	$37,149	$6.92	$6.01 - $9.21
Q3 2019	3,499,109	$21,240	$6.56	$5.40 - $7.95
Q2 2019	4,103,529	$24,252	$4.27	$3.69 - $5.92
Q1 2019	3,379,222	$14,091	$3.94	$3.42 - $4.50
Q4 2018	1,916,709	$7,571	$3.95	$3.62 - $4.33
Q3 2018	2,800,572	$10,389	$4.03	$3.41 - $4.68
Q2 2018	1,920,344	$8,546	$4.69	$4.15 - $5.05
Q1 2018	2,377,378	$10,295	$4.01	$3.59 - $4.72
Q4 2017	2,291,652	$9,007	$3.98	$3.35 - $4.31
Q3 2017	2,197,887	$9,056	$4.32	$3.91 - $4.70
Q2 2017	1,160,498	$5,291	$4.30	$3.78 - $5.08
Q1 2017	1,800,749	$8,770	$5.29	$4.40 - $6.21
Q4 2016	1,183,587	$5,397	$4.52	$3.79 - $5.65
Q3 2016	792,623	$4,438	$6.22	$5.05 - $7.29
Q2 2016	1,127,918	$6,902	$5.97	$4.85 - $6.79
Q1 2016	1,234,400	$6,220	$4.60	$3.50 - $5.57
Q4 2015	740,393	$3,117	$3.84	$3.05 - $4.60
Q3 2015	422,437	$1,524	$3.37	$2.65 - $3.88
Q2 2015	225,120	$770	$3.80	$2.90 - $4.25
Q1 2015	571,660	$1,692	$3.50	$2.72 - $4.14
Q4 2014	236,686	$699	$2.82	$2.33 - $3.20
Q3 2014	192,072	$581	$3.75	$3.02 - $4.40
Q2 2014	239,080	$1,007	$3.54	$2.91 - $4.40
Q1 2014	191,550	$691	$3.41	$2.54 - $4.62
Q4 2013	157,708	$401	$2.27	$2.04 - $2.58
Q3 2013	401,655	$931	$2.61	$1.90 - $3.46
Q2 2013	160,631	$339	$2.49	$1.90 - $3.68