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

New Gold (TSX: NGD )

2.900 +0.340 (+13.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 0.8900 0.8900 0.8500 0.8600 1,007,312 +0.00(+0.00%)
May 30, 2019 0.9100 0.9100 0.8600 0.8600 392,435 -0.04(-4.44%)
May 29, 2019 0.9200 0.9200 0.8700 0.9000 876,008 -0.04(-4.26%)
May 28, 2019 0.8500 0.9400 0.8400 0.9400 2,091,608 +0.08(+9.30%)
May 27, 2019 0.8900 0.8900 0.8400 0.8600 400,595 -0.04(-4.44%)
May 24, 2019 0.8800 0.9000 0.8700 0.9000 819,079 +0.04(+4.65%)
May 23, 2019 0.8700 0.8800 0.8400 0.8600 1,131,979 +0.02(+2.38%)
May 22, 2019 0.9100 0.9100 0.8200 0.8400 1,550,740 -0.06(-6.67%)
May 21, 2019 1.000 1.000 0.8900 0.9000 1,617,958 -0.10(-10.00%)
May 17, 2019 1.000 1.000 1.000 0 -0.07(-6.54%)
May 16, 2019 1.080 1.080 1.050 1.070 355,061 -0.01(-0.93%)
May 15, 2019 1.050 1.090 1.040 1.080 397,584 +0.04(+3.85%)
May 14, 2019 1.070 1.080 1.040 1.040 432,822 -0.04(-3.70%)
May 13, 2019 1.050 1.090 1.030 1.080 686,368 +0.05(+4.85%)
May 10, 2019 1.080 1.080 1.030 1.030 534,695 -0.04(-3.74%)
May 09, 2019 1.110 1.120 1.070 1.070 826,423 -0.04(-3.60%)
May 08, 2019 1.150 1.160 1.100 1.110 359,966 -0.03(-2.63%)
May 07, 2019 1.080 1.150 1.080 1.140 562,332 +0.05(+4.59%)
May 06, 2019 1.090 1.100 1.080 1.090 1,174,548 +0.02(+1.87%)
May 03, 2019 1.140 1.140 1.070 1.070 2,034,839 -0.02(-1.83%)
May 02, 2019 1.150 1.160 1.090 1.090 1,830,441 -0.08(-6.84%)
May 01, 2019 1.150 1.180 1.150 1.170 283,059 +0.02(+1.74%)
Apr 30, 2019 1.150 1.170 1.140 1.150 344,431 +0.01(+0.88%)
Apr 29, 2019 1.180 1.210 1.140 1.140 443,904 -0.05(-4.20%)
Apr 26, 2019 1.190 1.220 1.170 1.190 852,236 +0.00(+0.00%)
Apr 25, 2019 1.150 1.190 1.130 1.190 859,328 +0.02(+1.71%)
Apr 24, 2019 1.170 1.190 1.150 1.170 448,525 +0.02(+1.74%)
Apr 23, 2019 1.130 1.170 1.120 1.150 506,411 +0.02(+1.77%)
Apr 22, 2019 1.160 1.160 1.130 1.130 274,101 -0.02(-1.74%)
Apr 18, 2019 1.150 1.150 1.150 0 -0.03(-2.54%)
Apr 17, 2019 1.170 1.180 1.150 1.180 805,304 +0.05(+4.42%)
Apr 16, 2019 1.160 1.170 1.130 1.130 495,112 -0.05(-4.24%)
Apr 15, 2019 1.200 1.210 1.170 1.180 306,890 -0.03(-2.48%)
Apr 12, 2019 1.210 1.220 1.200 1.210 155,702 -0.01(-0.82%)
Apr 11, 2019 1.240 1.240 1.190 1.220 437,854 -0.04(-3.17%)
Apr 10, 2019 1.250 1.280 1.240 1.260 397,141 +0.01(+0.80%)
Apr 09, 2019 1.200 1.270 1.200 1.250 1,023,158 +0.05(+4.17%)
Apr 08, 2019 1.180 1.220 1.180 1.200 1,567,003 +0.02(+1.69%)
Apr 05, 2019 1.160 1.180 1.150 1.180 377,710 +0.02(+1.72%)
Apr 04, 2019 1.110 1.160 1.110 1.160 434,364 +0.04(+3.57%)
Apr 03, 2019 1.110 1.130 1.110 1.120 577,316 +0.01(+0.90%)
Apr 02, 2019 1.130 1.140 1.110 1.110 425,331 -0.02(-1.77%)
Apr 01, 2019 1.150 1.160 1.130 1.130 419,216 -0.01(-0.88%)
Mar 29, 2019 1.160 1.170 1.140 1.140 546,179 +0.00(+0.00%)
Mar 28, 2019 1.160 1.170 1.140 1.140 1,532,187 -0.03(-2.56%)
Mar 27, 2019 1.150 1.190 1.150 1.170 773,779 +0.01(+0.86%)
Mar 26, 2019 1.140 1.160 1.130 1.160 1,138,183 +0.03(+2.65%)
Mar 25, 2019 1.170 1.170 1.130 1.130 634,402 -0.02(-1.74%)
Mar 22, 2019 1.150 1.170 1.130 1.150 718,876 +0.00(+0.00%)
Mar 21, 2019 1.170 1.180 1.140 1.150 774,694 +0.00(+0.00%)
Mar 20, 2019 1.150 1.160 1.130 1.150 338,362 +0.01(+0.88%)
Mar 19, 2019 1.150 1.160 1.140 1.140 711,404 +0.00(+0.00%)
Mar 18, 2019 1.140 1.160 1.120 1.140 1,150,910 -0.03(-2.56%)
Mar 15, 2019 1.140 1.210 1.090 1.170 14,894,559 +0.03(+2.63%)
Mar 14, 2019 1.150 1.160 1.110 1.140 2,009,385 -0.02(-1.72%)
Mar 13, 2019 1.160 1.190 1.150 1.160 1,290,870 +0.01(+0.87%)
Mar 12, 2019 1.150 1.170 1.140 1.150 537,624 +0.00(+0.00%)
Mar 11, 2019 1.180 1.180 1.130 1.150 1,383,905 -0.03(-2.54%)
Mar 08, 2019 1.170 1.190 1.150 1.180 853,938 +0.04(+3.51%)
Mar 07, 2019 1.160 1.160 1.130 1.140 483,717 -0.01(-0.87%)
Mar 06, 2019 1.160 1.180 1.150 1.150 571,802 -0.01(-0.86%)
Mar 05, 2019 1.140 1.160 1.130 1.160 363,721 +0.01(+0.87%)
Mar 04, 2019 1.150 1.160 1.110 1.150 674,778 +0.01(+0.88%)
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.