Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Gold (TSX: NGD )

2.980 -0.030 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.920 0 -0.02(-1.03%)
Dec 28, 2023 2.030 2.030 1.940 1.940 998,711 -0.10(-4.90%)
Dec 27, 2023 2.000 2.080 2.000 2.040 796,023 +0.01(+0.49%)
Dec 22, 2023 2.030 0 +0.00(+0.00%)
Dec 21, 2023 2.030 2.050 2.010 2.030 701,455 +0.03(+1.50%)
Dec 20, 2023 2.020 2.040 1.990 2.000 1,479,312 -0.04(-1.96%)
Dec 19, 2023 1.950 2.050 1.950 2.040 1,216,008 +0.09(+4.62%)
Dec 18, 2023 1.950 1.960 1.880 1.950 1,633,771 +0.02(+1.04%)
Dec 15, 2023 2.040 2.080 1.910 1.930 17,428,648 -0.10(-4.93%)
Dec 14, 2023 1.980 2.070 1.980 2.030 1,899,855 +0.05(+2.53%)
Dec 13, 2023 1.840 1.980 1.820 1.980 1,773,927 +0.14(+7.61%)
Dec 12, 2023 1.870 1.890 1.830 1.840 1,366,384 -0.02(-1.08%)
Dec 11, 2023 1.850 1.900 1.810 1.860 857,266 -0.02(-1.06%)
Dec 08, 2023 1.920 1.950 1.880 1.880 1,704,736 -0.08(-4.08%)
Dec 07, 2023 1.910 1.980 1.890 1.960 1,398,388 +0.04(+2.08%)
Dec 06, 2023 1.880 1.940 1.850 1.920 1,805,383 +0.07(+3.78%)
Dec 05, 2023 1.880 1.960 1.840 1.850 1,001,306 -0.05(-2.63%)
Dec 04, 2023 2.050 2.050 1.900 1.900 1,772,697 -0.15(-7.32%)
Dec 01, 2023 1.890 2.050 1.870 2.050 2,157,562 +0.17(+9.04%)
Nov 30, 2023 1.850 1.940 1.840 1.880 3,011,377 +0.02(+1.08%)
Nov 29, 2023 1.980 1.980 1.840 1.860 1,417,303 -0.14(-7.00%)
Nov 28, 2023 1.920 2.000 1.910 2.000 1,100,419 +0.10(+5.26%)
Nov 27, 2023 1.900 1.930 1.840 1.900 1,422,678 +0.05(+2.70%)
Nov 24, 2023 1.820 1.850 1.800 1.850 428,472 +0.03(+1.65%)
Nov 23, 2023 1.820 1.840 1.810 1.820 285,767 +0.00(+0.00%)
Nov 22, 2023 1.800 1.830 1.760 1.820 1,005,239 +0.01(+0.55%)
Nov 21, 2023 1.770 1.850 1.770 1.810 1,060,474 +0.07(+4.02%)
Nov 20, 2023 1.630 1.740 1.630 1.740 853,862 +0.08(+4.82%)
Nov 17, 2023 1.730 1.730 1.650 1.660 1,370,110 -0.06(-3.49%)
Nov 16, 2023 1.640 1.750 1.640 1.720 965,671 +0.09(+5.52%)
Nov 15, 2023 1.680 1.690 1.620 1.630 544,276 -0.05(-2.98%)
Nov 14, 2023 1.590 1.690 1.590 1.680 950,079 +0.10(+6.33%)
Nov 13, 2023 1.570 1.600 1.550 1.580 602,605 +0.01(+0.64%)
Nov 10, 2023 1.610 1.610 1.550 1.570 550,947 -0.04(-2.48%)
Nov 09, 2023 1.620 1.670 1.600 1.610 561,956 +0.01(+0.63%)
Nov 08, 2023 1.680 1.690 1.590 1.600 664,063 -0.09(-5.33%)
Nov 07, 2023 1.690 1.720 1.630 1.690 1,140,080 -0.03(-1.74%)
Nov 06, 2023 1.730 1.770 1.700 1.720 645,962 -0.03(-1.71%)
Nov 03, 2023 1.640 1.800 1.640 1.750 1,969,659 +0.13(+8.02%)
Nov 02, 2023 1.650 1.650 1.560 1.620 850,268 -0.02(-1.22%)
Nov 01, 2023 1.690 1.710 1.600 1.640 808,494 -0.05(-2.96%)
Oct 31, 2023 1.730 1.750 1.590 1.690 2,582,551 -0.03(-1.74%)
Oct 30, 2023 1.650 1.730 1.630 1.720 3,054,043 +0.06(+3.61%)
Oct 27, 2023 1.550 1.660 1.550 1.660 1,956,953 +0.11(+7.10%)
Oct 26, 2023 1.470 1.550 1.440 1.550 1,293,476 +0.08(+5.44%)
Oct 25, 2023 1.490 1.520 1.470 1.470 392,374 -0.02(-1.34%)
Oct 24, 2023 1.460 1.500 1.460 1.490 354,318 +0.02(+1.36%)
Oct 23, 2023 1.450 1.500 1.420 1.470 629,560 +0.00(+0.00%)
Oct 20, 2023 1.480 1.510 1.460 1.470 698,765 -0.01(-0.68%)
Oct 19, 2023 1.480 1.490 1.440 1.480 897,388 -0.01(-0.67%)
Oct 18, 2023 1.510 1.530 1.470 1.490 619,028 +0.00(+0.00%)
Oct 17, 2023 1.480 1.510 1.450 1.490 746,129 +0.01(+0.68%)
Oct 16, 2023 1.390 1.500 1.380 1.480 2,118,631 +0.10(+7.25%)
Oct 13, 2023 1.480 1.510 1.360 1.380 5,318,186 -0.04(-2.82%)
Oct 12, 2023 1.480 1.490 1.410 1.420 394,230 -0.07(-4.70%)
Oct 11, 2023 1.460 1.490 1.450 1.490 451,815 +0.04(+2.76%)
Oct 10, 2023 1.470 1.490 1.430 1.450 738,674 +0.00(+0.00%)
Oct 06, 2023 1.450 0 +0.05(+3.57%)
Oct 05, 2023 1.310 1.400 1.310 1.400 891,396 +0.10(+7.69%)
Oct 04, 2023 1.340 1.350 1.270 1.300 315,386 -0.05(-3.70%)
Oct 03, 2023 1.220 1.350 1.220 1.350 1,081,845 +0.14(+11.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.