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

New Gold (TSX: NGD )

2.660 -0.060 (-2.21%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 10, 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 (%)
Sep 29, 2023 1.290 1.290 1.210 1.250 807,681 -0.02(-1.57%)
Sep 28, 2023 1.230 1.270 1.230 1.270 995,850 +0.03(+2.42%)
Sep 27, 2023 1.240 1.290 1.230 1.240 477,734 -0.01(-0.80%)
Sep 26, 2023 1.300 1.310 1.250 1.250 721,949 -0.05(-3.85%)
Sep 25, 2023 1.330 1.310 1.300 1.300 414,104 -0.02(-1.52%)
Sep 22, 2023 1.350 1.370 1.320 1.320 1,310,104 -0.03(-2.22%)
Sep 21, 2023 1.360 1.390 1.350 1.350 631,499 -0.04(-2.88%)
Sep 20, 2023 1.390 1.420 1.380 1.390 345,964 +0.00(+0.00%)
Sep 19, 2023 1.430 1.430 1.380 1.390 580,816 -0.03(-2.11%)
Sep 18, 2023 1.380 1.420 1.360 1.420 501,278 +0.06(+4.41%)
Sep 15, 2023 1.380 1.410 1.360 1.360 1,168,738 +0.00(+0.00%)
Sep 14, 2023 1.330 1.380 1.330 1.360 413,079 +0.02(+1.49%)
Sep 13, 2023 1.360 1.360 1.330 1.340 291,365 -0.02(-1.47%)
Sep 12, 2023 1.330 1.370 1.330 1.360 407,435 +0.01(+0.74%)
Sep 11, 2023 1.350 1.390 1.340 1.350 400,132 +0.00(+0.00%)
Sep 08, 2023 1.370 1.390 1.350 1.350 288,239 -0.01(-0.74%)
Sep 07, 2023 1.350 1.380 1.350 1.360 224,544 -0.01(-0.73%)
Sep 06, 2023 1.380 1.390 1.350 1.370 323,063 +0.00(+0.00%)
Sep 05, 2023 1.390 1.410 1.350 1.370 602,005 -0.05(-3.52%)
Sep 01, 2023 1.420 0 -0.01(-0.70%)
Aug 31, 2023 1.440 1.440 1.410 1.430 976,994 +0.00(+0.00%)
Aug 30, 2023 1.430 1.460 1.400 1.430 743,595 +0.01(+0.70%)
Aug 29, 2023 1.380 1.420 1.370 1.420 473,462 +0.02(+1.43%)
Aug 28, 2023 1.370 1.410 1.360 1.400 310,895 +0.03(+2.19%)
Aug 25, 2023 1.390 1.400 1.340 1.370 345,934 +0.00(+0.00%)
Aug 24, 2023 1.390 1.420 1.370 1.370 1,394,286 -0.02(-1.44%)
Aug 23, 2023 1.350 1.420 1.340 1.390 680,373 +0.05(+3.73%)
Aug 22, 2023 1.330 1.340 1.310 1.340 534,125 +0.02(+1.52%)
Aug 21, 2023 1.310 1.340 1.290 1.320 468,357 +0.01(+0.76%)
Aug 18, 2023 1.320 1.330 1.300 1.310 360,789 -0.02(-1.50%)
Aug 17, 2023 1.330 1.350 1.320 1.330 420,472 +0.00(+0.00%)
Aug 16, 2023 1.350 1.360 1.320 1.330 400,455 -0.02(-1.48%)
Aug 15, 2023 1.370 1.410 1.320 1.350 889,283 -0.03(-2.17%)
Aug 14, 2023 1.370 1.400 1.340 1.380 335,221 -0.02(-1.43%)
Aug 11, 2023 1.350 1.410 1.330 1.400 1,244,429 +0.09(+6.87%)
Aug 10, 2023 1.360 1.360 1.240 1.310 2,757,497 -0.11(-7.75%)
Aug 09, 2023 1.450 1.450 1.400 1.420 442,801 -0.02(-1.39%)
Aug 08, 2023 1.400 1.450 1.400 1.440 419,188 +0.00(+0.00%)
Aug 04, 2023 1.440 0 +0.02(+1.41%)
Aug 03, 2023 1.440 1.450 1.400 1.420 619,382 -0.03(-2.07%)
Aug 02, 2023 1.470 1.470 1.400 1.450 1,262,950 -0.03(-2.03%)
Aug 01, 2023 1.510 1.510 1.450 1.480 1,107,632 -0.07(-4.52%)
Jul 31, 2023 1.530 1.560 1.520 1.550 1,064,793 +0.03(+1.97%)
Jul 28, 2023 1.460 1.540 1.450 1.520 1,046,205 +0.09(+6.29%)
Jul 27, 2023 1.610 1.620 1.410 1.430 2,085,941 -0.21(-12.80%)
Jul 26, 2023 1.650 1.660 1.610 1.640 484,863 -0.01(-0.61%)
Jul 25, 2023 1.620 1.650 1.610 1.650 330,252 +0.03(+1.85%)
Jul 24, 2023 1.620 1.640 1.610 1.620 538,678 +0.00(+0.00%)
Jul 21, 2023 1.630 1.650 1.600 1.620 345,394 -0.01(-0.61%)
Jul 20, 2023 1.700 1.710 1.630 1.630 745,674 -0.07(-4.12%)
Jul 19, 2023 1.710 1.750 1.690 1.700 964,951 -0.03(-1.73%)
Jul 18, 2023 1.680 1.750 1.650 1.730 899,070 +0.07(+4.22%)
Jul 17, 2023 1.610 1.670 1.600 1.660 803,643 +0.05(+3.11%)
Jul 14, 2023 1.630 1.650 1.600 1.610 605,368 -0.02(-1.23%)
Jul 13, 2023 1.640 1.680 1.620 1.630 1,612,820 -0.01(-0.61%)
Jul 12, 2023 1.610 1.670 1.610 1.640 921,541 +0.07(+4.46%)
Jul 11, 2023 1.500 1.600 1.500 1.570 1,812,750 +0.11(+7.53%)
Jul 10, 2023 1.390 1.480 1.380 1.460 884,826 +0.07(+5.04%)
Jul 07, 2023 1.400 1.440 1.390 1.390 422,583 -0.01(-0.71%)
Jul 06, 2023 1.400 1.410 1.350 1.400 908,371 +0.00(+0.00%)
Jul 05, 2023 1.450 1.480 1.390 1.400 543,718 -0.06(-4.11%)
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.