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 (%)
Jun 30, 2006 9.530 9.990 9.530 9.940 89,400 +0.67(+7.23%)
Jun 29, 2006 9.270 9.270 9.270 9.270 0 +0.02(+0.22%)
Jun 28, 2006 9.300 9.300 9.240 9.250 40,000 +0.05(+0.54%)
Jun 27, 2006 9.350 9.350 9.140 9.200 11,350 -0.22(-2.34%)
Jun 23, 2006 9.500 9.500 9.300 9.420 6,200 +0.07(+0.75%)
Jun 22, 2006 9.500 9.500 9.090 9.350 9,490 -0.15(-1.58%)
Jun 21, 2006 9.000 9.500 9.000 9.500 18,400 +0.50(+5.56%)
Jun 20, 2006 9.120 9.120 9.000 9.000 5,300 -0.09(-0.99%)
Jun 19, 2006 9.400 9.400 8.980 9.090 37,050 -0.35(-3.71%)
Jun 16, 2006 9.000 9.440 9.000 9.440 13,639 +0.20(+2.16%)
Jun 15, 2006 9.000 9.490 9.000 9.240 41,500 +0.51(+5.84%)
Jun 14, 2006 8.650 8.850 8.300 8.730 117,270 -0.12(-1.36%)
Jun 13, 2006 9.500 9.500 8.650 8.850 282,219 -0.65(-6.84%)
Jun 12, 2006 9.750 9.750 9.500 9.500 43,000 -0.25(-2.56%)
Jun 09, 2006 9.870 10.42 9.750 9.750 18,500 +0.01(+0.10%)
Jun 08, 2006 10.50 10.50 9.740 9.740 8,050 -0.87(-8.20%)
Jun 07, 2006 10.95 10.95 10.60 10.61 16,200 -0.34(-3.11%)
Jun 06, 2006 10.90 11.03 10.85 10.95 33,200 -0.05(-0.45%)
Jun 05, 2006 11.20 11.20 10.95 11.00 12,681 -0.11(-0.99%)
Jun 02, 2006 10.87 11.25 10.87 11.11 19,460 +0.24(+2.21%)
Jun 01, 2006 10.77 10.90 10.70 10.87 16,100 -0.09(-0.82%)
May 31, 2006 11.01 11.01 10.76 10.96 11,400 -0.29(-2.58%)
May 30, 2006 11.45 11.99 11.25 11.25 28,400 +0.25(+2.27%)
May 26, 2006 11.19 11.19 11.00 11.00 29,146 +0.10(+0.92%)
May 25, 2006 10.46 11.04 10.46 10.90 31,500 +0.10(+0.93%)
May 24, 2006 10.40 11.00 10.25 10.80 46,400 -0.44(-3.91%)
May 23, 2006 10.78 11.25 10.78 11.24 45,000 +0.46(+4.27%)
May 22, 2006 10.78 10.78 10.78 10.78 0 +0.00(+0.00%)
May 19, 2006 10.24 10.78 10.15 10.78 24,900 +0.13(+1.22%)
May 18, 2006 10.90 10.90 10.49 10.65 22,600 -0.22(-2.02%)
May 17, 2006 11.00 11.10 10.75 10.87 20,750 +0.17(+1.59%)
May 16, 2006 10.55 10.93 10.25 10.70 101,500 -0.05(-0.47%)
May 15, 2006 11.40 11.40 10.50 10.75 41,050 -1.35(-11.16%)
May 12, 2006 12.60 12.60 12.00 12.10 30,930 -0.55(-4.35%)
May 11, 2006 12.65 12.85 12.44 12.65 32,120 +0.02(+0.16%)
May 10, 2006 12.25 12.63 12.25 12.63 31,900 +0.22(+1.77%)
May 09, 2006 12.39 12.50 12.35 12.41 95,900 +0.09(+0.73%)
May 08, 2006 12.36 12.68 12.25 12.32 20,867 -0.24(-1.91%)
May 05, 2006 12.50 12.87 12.48 12.56 105,520 -0.04(-0.32%)
May 04, 2006 12.50 12.60 12.35 12.60 24,193 +0.10(+0.80%)
May 03, 2006 13.00 13.24 12.25 12.50 58,160 -0.45(-3.47%)
May 02, 2006 12.55 12.95 12.55 12.95 170,235 +0.45(+3.60%)
May 01, 2006 12.55 12.65 12.50 12.50 54,550 -0.05(-0.40%)
Apr 28, 2006 12.55 12.55 12.55 12.55 0 +0.35(+2.87%)
Apr 27, 2006 12.35 12.35 12.15 12.20 66,470 -0.11(-0.89%)
Apr 26, 2006 12.11 12.38 12.11 12.31 105,500 +0.21(+1.74%)
Apr 25, 2006 12.34 12.40 11.75 12.10 25,550 -0.24(-1.94%)
Apr 24, 2006 12.64 12.75 12.25 12.34 80,940 -0.07(-0.56%)
Apr 21, 2006 12.10 12.50 12.10 12.41 76,180 +0.35(+2.90%)
Apr 20, 2006 12.30 12.69 11.90 12.06 72,600 -0.48(-3.83%)
Apr 19, 2006 12.59 12.59 12.30 12.54 68,210 -0.01(-0.08%)
Apr 18, 2006 12.45 12.75 12.45 12.55 39,858 +0.10(+0.80%)
Apr 17, 2006 12.25 12.59 12.08 12.45 453,700 +0.44(+3.66%)
Apr 13, 2006 12.23 12.23 11.89 12.01 94,175 +0.21(+1.78%)
Apr 12, 2006 11.35 11.89 11.17 11.80 76,100 +0.40(+3.51%)
Apr 11, 2006 11.25 11.40 11.10 11.40 357,000 +0.05(+0.44%)
Apr 10, 2006 11.40 11.40 11.06 11.35 29,080 +0.10(+0.89%)
Apr 07, 2006 11.25 11.25 11.10 11.25 52,337 -0.15(-1.32%)
Apr 06, 2006 11.30 11.50 11.20 11.40 142,330 +0.20(+1.79%)
Apr 05, 2006 10.70 11.20 10.70 11.20 155,447 +0.57(+5.36%)
Apr 04, 2006 10.78 10.84 10.61 10.63 22,100 -0.27(-2.48%)
Apr 03, 2006 10.90 11.00 10.85 10.90 249,400 +0.05(+0.46%)
Mar 31, 2006 10.70 11.00 10.70 10.85 366,890 +0.15(+1.40%)
Mar 30, 2006 9.700 11.00 9.700 10.70 710,025 +1.10(+11.46%)
Mar 29, 2006 9.290 9.600 9.290 9.600 24,150 +0.25(+2.67%)
Mar 28, 2006 9.350 9.350 9.350 9.350 48,100 +0.00(+0.00%)
Mar 27, 2006 9.340 9.450 9.250 9.350 140,320 +0.01(+0.11%)
Mar 24, 2006 9.240 9.400 9.200 9.340 28,600 +0.22(+2.41%)
Mar 21, 2006 9.010 9.200 9.000 9.120 30,080 -0.23(-2.46%)
Mar 20, 2006 9.250 9.400 9.080 9.350 17,850 +0.15(+1.63%)
Mar 17, 2006 9.100 9.200 9.100 9.200 65,600 +0.15(+1.66%)
Mar 16, 2006 9.250 9.400 9.050 9.050 31,700 -0.15(-1.63%)
Mar 15, 2006 9.050 9.230 9.000 9.200 78,575 +0.10(+1.10%)
Mar 14, 2006 9.000 9.100 8.950 9.100 41,800 +0.10(+1.11%)
Mar 13, 2006 8.950 9.100 8.900 9.000 117,765 +0.02(+0.22%)
Mar 10, 2006 8.970 9.000 8.820 8.980 44,400 -0.02(-0.22%)
Mar 09, 2006 9.200 9.200 8.760 9.000 59,600 +0.10(+1.12%)
Mar 08, 2006 8.900 9.000 8.600 8.900 28,675 -0.30(-3.26%)
Mar 07, 2006 9.240 9.240 8.900 9.200 210,420 +0.00(+0.00%)
Mar 06, 2006 9.250 9.260 9.200 9.200 510,200 +0.00(+0.00%)
Mar 03, 2006 9.250 9.250 9.100 9.200 19,408 -0.10(-1.08%)
Mar 02, 2006 9.200 9.400 9.200 9.300 47,525 +0.10(+1.09%)
Mar 01, 2006 9.200 9.250 9.000 9.200 74,100 +0.00(+0.00%)
Feb 28, 2006 9.700 9.700 8.900 9.200 94,425 -0.50(-5.15%)
Feb 27, 2006 9.800 9.800 9.280 9.700 15,100 -0.13(-1.32%)
Feb 24, 2006 9.700 9.830 9.500 9.830 33,650 +0.13(+1.34%)
Feb 23, 2006 9.620 9.750 9.590 9.700 10,550 -0.10(-1.02%)
Feb 22, 2006 9.550 9.820 9.550 9.800 34,420 +0.14(+1.45%)
Feb 21, 2006 9.500 9.850 9.500 9.660 47,800 +0.21(+2.22%)
Feb 17, 2006 9.300 9.480 9.300 9.450 47,567 +0.15(+1.61%)
Feb 16, 2006 9.050 9.300 9.050 9.300 177,100 +0.25(+2.76%)
Feb 15, 2006 9.100 9.190 9.000 9.050 5,550 -0.15(-1.63%)
Feb 14, 2006 9.020 9.300 9.000 9.200 169,300 +0.18(+2.00%)
Feb 13, 2006 8.900 9.140 8.850 9.020 17,878 -0.13(-1.42%)
Feb 10, 2006 8.850 9.150 8.850 9.150 96,050 +0.15(+1.67%)
Feb 09, 2006 9.050 9.080 9.000 9.000 13,500 +0.00(+0.00%)
Feb 08, 2006 9.010 9.090 8.800 9.000 110,091 +2.03(+29.12%)
Feb 07, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Feb 06, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Feb 03, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Feb 02, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Feb 01, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 31, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 30, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 27, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 26, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 25, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 24, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 23, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 20, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 19, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 18, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 17, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 13, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 12, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 11, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 10, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 09, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 06, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 05, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 04, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Jan 03, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Dec 30, 2005 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Dec 29, 2005 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Dec 28, 2005 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Dec 23, 2005 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Dec 22, 2005 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Dec 21, 2005 6.960 7.000 6.960 6.970 4,300 +0.00(+0.00%)
Dec 20, 2005 6.960 7.000 6.960 6.970 4,300 -0.02(-0.29%)
Dec 19, 2005 6.990 7.000 6.950 6.990 29,880 +0.04(+0.58%)
Dec 16, 2005 6.990 7.030 6.950 6.950 10,100 -0.10(-1.42%)
Dec 15, 2005 6.950 7.050 6.950 7.050 3,700 +0.05(+0.71%)
Dec 14, 2005 7.030 7.250 7.000 7.000 21,600 -0.05(-0.71%)
Dec 13, 2005 7.150 7.200 7.050 7.050 12,130 -0.20(-2.76%)
Dec 12, 2005 7.300 7.390 7.250 7.250 19,440 +0.00(+0.00%)
Dec 09, 2005 7.450 7.450 7.160 7.250 48,050 +0.17(+2.40%)
Dec 08, 2005 7.150 7.150 7.000 7.080 25,546 -0.17(-2.34%)
Dec 07, 2005 7.160 7.250 7.100 7.250 107,400 -0.01(-0.14%)
Dec 06, 2005 7.340 7.340 7.000 7.260 12,400 +0.08(+1.11%)
Dec 05, 2005 7.480 7.480 7.130 7.180 18,550 -0.20(-2.71%)
Dec 02, 2005 7.400 7.400 7.100 7.380 107,800 -0.04(-0.54%)
Dec 01, 2005 7.240 7.420 7.000 7.420 24,100 +0.27(+3.78%)
Nov 30, 2005 7.210 7.340 7.150 7.150 18,846 -0.10(-1.38%)
Nov 29, 2005 7.400 7.400 7.250 7.250 13,000 -0.23(-3.07%)
Nov 28, 2005 7.500 7.500 7.400 7.480 42,460 +0.08(+1.08%)
Nov 25, 2005 7.470 7.480 7.400 7.400 3,350 -0.10(-1.33%)
Nov 23, 2005 7.500 7.540 7.500 7.500 22,070 +0.08(+1.08%)
Nov 22, 2005 7.500 7.600 7.320 7.420 27,110 +0.02(+0.27%)
Nov 21, 2005 7.450 7.450 7.320 7.400 29,500 +0.10(+1.37%)
Nov 18, 2005 7.020 7.440 7.000 7.300 1,120,550 +0.30(+4.29%)
Nov 17, 2005 7.000 7.050 7.000 7.000 152,700 +0.03(+0.43%)
Nov 16, 2005 7.010 7.100 6.950 6.970 38,100 +0.04(+0.58%)
Nov 15, 2005 6.950 7.050 6.900 6.930 26,550 -0.07(-1.00%)
Nov 14, 2005 7.000 7.010 6.900 7.000 13,700 +0.01(+0.14%)
Nov 11, 2005 7.000 7.000 6.850 6.990 4,250 -0.01(-0.14%)
Nov 10, 2005 7.100 7.100 6.860 7.000 19,690 -0.20(-2.78%)
Nov 09, 2005 7.010 7.280 7.010 7.200 16,500 +0.10(+1.41%)
Nov 08, 2005 7.300 7.300 7.000 7.100 4,950 -0.10(-1.39%)
Nov 07, 2005 7.300 7.300 7.190 7.200 49,055 -0.10(-1.37%)
Nov 04, 2005 7.300 7.500 7.000 7.300 96,550 +0.30(+4.29%)
Nov 03, 2005 7.000 7.100 6.900 7.000 149,772 +0.05(+0.72%)
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.