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, 2023 1.440 0 +0.03(+2.13%)
Jun 29, 2023 1.360 1.410 1.340 1.410 1,165,227 +0.04(+2.92%)
Jun 28, 2023 1.370 1.380 1.340 1.370 543,231 -0.01(-0.72%)
Jun 27, 2023 1.400 1.420 1.350 1.380 1,097,844 -0.04(-2.82%)
Jun 26, 2023 1.390 1.440 1.380 1.420 722,872 +0.03(+2.16%)
Jun 23, 2023 1.380 1.400 1.330 1.390 1,207,546 +0.01(+0.72%)
Jun 22, 2023 1.350 1.390 1.330 1.380 458,319 +0.01(+0.73%)
Jun 21, 2023 1.390 1.400 1.360 1.370 529,617 -0.02(-1.44%)
Jun 20, 2023 1.430 1.460 1.360 1.390 1,178,578 -0.06(-4.14%)
Jun 19, 2023 1.470 1.470 1.430 1.450 124,333 -0.04(-2.68%)
Jun 16, 2023 1.450 1.500 1.420 1.490 1,162,781 +0.05(+3.47%)
Jun 15, 2023 1.470 1.470 1.430 1.440 417,863 -0.46(-24.21%)
May 08, 2023 1.880 1.920 1.850 1.900 1,257,677 +0.03(+1.60%)
May 05, 2023 1.800 1.880 1.790 1.870 1,473,422 +0.01(+0.54%)
May 04, 2023 1.950 1.990 1.810 1.860 1,924,340 -0.06(-3.12%)
May 03, 2023 1.920 1.980 1.890 1.920 1,421,417 +0.02(+1.05%)
May 02, 2023 1.770 1.910 1.760 1.900 1,770,379 +0.13(+7.34%)
May 01, 2023 1.760 1.790 1.730 1.770 1,380,692 +0.03(+1.72%)
Apr 28, 2023 1.750 1.800 1.720 1.740 1,867,373 -0.02(-1.14%)
Apr 27, 2023 1.780 1.780 1.700 1.760 1,059,338 -0.02(-1.12%)
Apr 26, 2023 1.760 1.780 1.750 1.780 1,051,022 +0.04(+2.30%)
Apr 25, 2023 1.750 1.760 1.720 1.740 789,459 -0.03(-1.69%)
Apr 24, 2023 1.740 1.790 1.720 1.770 907,207 +0.02(+1.14%)
Apr 21, 2023 1.720 1.780 1.700 1.750 832,774 +0.01(+0.57%)
Apr 20, 2023 1.710 1.760 1.710 1.740 850,658 +0.03(+1.75%)
Apr 19, 2023 1.730 1.750 1.690 1.710 1,009,907 -0.07(-3.93%)
Apr 18, 2023 1.750 1.820 1.740 1.780 1,535,307 +0.02(+1.14%)
Apr 17, 2023 1.820 1.820 1.750 1.760 902,029 -0.07(-3.83%)
Apr 14, 2023 1.820 1.870 1.770 1.830 1,241,594 -0.03(-1.61%)
Apr 13, 2023 1.820 1.880 1.800 1.860 2,162,405 +0.08(+4.49%)
Apr 12, 2023 1.780 1.850 1.740 1.780 2,041,007 +0.04(+2.30%)
Apr 11, 2023 1.620 1.800 1.610 1.740 5,226,738 +0.23(+15.23%)
Apr 10, 2023 1.560 1.560 1.500 1.510 1,713,041 -0.08(-5.03%)
Apr 06, 2023 1.590 0 +0.03(+1.92%)
Apr 05, 2023 1.570 1.610 1.540 1.560 1,713,237 -0.01(-0.64%)
Apr 04, 2023 1.530 1.600 1.500 1.570 1,330,895 +0.04(+2.61%)
Apr 03, 2023 1.480 1.530 1.460 1.530 1,535,158 +0.06(+4.08%)
Mar 31, 2023 1.530 1.550 1.460 1.470 1,436,024 -0.05(-3.29%)
Mar 30, 2023 1.530 1.540 1.480 1.520 1,391,330 +0.01(+0.66%)
Mar 29, 2023 1.500 1.550 1.500 1.510 1,040,267 -0.01(-0.66%)
Mar 28, 2023 1.450 1.530 1.430 1.520 1,608,476 +0.07(+4.83%)
Mar 27, 2023 1.350 1.450 1.340 1.450 1,098,218 +0.06(+4.32%)
Mar 24, 2023 1.320 1.390 1.320 1.390 1,549,219 +0.08(+6.11%)
Mar 23, 2023 1.310 1.330 1.280 1.310 1,386,877 +0.01(+0.77%)
Mar 22, 2023 1.240 1.320 1.230 1.300 1,426,877 +0.06(+4.84%)
Mar 21, 2023 1.280 1.280 1.220 1.240 820,857 -0.06(-4.62%)
Mar 20, 2023 1.250 1.300 1.220 1.300 2,169,743 +0.09(+7.44%)
Mar 17, 2023 1.150 1.280 1.140 1.210 5,233,240 +0.07(+6.14%)
Mar 16, 2023 1.170 1.190 1.130 1.140 827,142 -0.04(-3.39%)
Mar 15, 2023 1.190 1.200 1.150 1.180 1,585,514 +0.02(+1.72%)
Mar 14, 2023 1.200 1.210 1.160 1.160 1,218,078 -0.04(-3.33%)
Mar 13, 2023 1.250 1.260 1.170 1.200 2,178,027 -0.02(-1.64%)
Mar 10, 2023 1.220 1.250 1.200 1.220 973,159 +0.01(+0.83%)
Mar 09, 2023 1.220 1.260 1.180 1.210 1,095,972 -0.01(-0.82%)
Mar 08, 2023 1.220 1.220 1.170 1.220 561,577 +0.01(+0.83%)
Mar 07, 2023 1.220 1.240 1.180 1.210 1,062,606 -0.04(-3.20%)
Mar 06, 2023 1.270 1.300 1.230 1.250 911,450 -0.03(-2.34%)
Mar 03, 2023 1.280 1.330 1.270 1.280 1,662,101 +0.01(+0.79%)
Mar 02, 2023 1.270 1.300 1.260 1.270 611,885 -0.01(-0.78%)
Mar 01, 2023 1.270 1.310 1.250 1.280 1,292,778 +0.03(+2.40%)
Feb 28, 2023 1.190 1.260 1.190 1.250 1,698,069 +0.06(+5.04%)
Feb 27, 2023 1.200 1.220 1.180 1.190 532,222 -0.02(-1.65%)
Feb 24, 2023 1.160 1.220 1.150 1.210 1,654,093 +0.04(+3.42%)
Feb 23, 2023 1.160 1.190 1.160 1.170 995,939 -0.01(-0.85%)
Feb 22, 2023 1.210 1.230 1.180 1.180 1,121,740 -0.04(-3.28%)
Feb 21, 2023 1.270 1.270 1.220 1.220 919,923 -0.04(-3.17%)
Feb 17, 2023 1.260 0 +0.02(+1.61%)
Feb 16, 2023 1.290 1.290 1.230 1.240 1,916,986 -0.06(-4.62%)
Feb 15, 2023 1.300 1.330 1.270 1.300 1,138,081 -0.03(-2.26%)
Feb 14, 2023 1.320 1.340 1.290 1.330 1,202,793 -0.01(-0.75%)
Feb 13, 2023 1.330 1.340 1.310 1.340 1,245,575 +0.00(+0.00%)
Feb 10, 2023 1.360 1.360 1.330 1.340 874,468 -0.04(-2.90%)
Feb 09, 2023 1.400 1.410 1.340 1.380 1,175,619 -0.01(-0.72%)
Feb 08, 2023 1.450 1.460 1.390 1.390 690,120 -0.06(-4.14%)
Feb 07, 2023 1.460 1.470 1.420 1.450 753,123 -0.02(-1.36%)
Feb 06, 2023 1.490 1.490 1.430 1.470 1,046,841 -0.02(-1.34%)
Feb 03, 2023 1.510 1.530 1.460 1.490 1,816,420 -0.07(-4.49%)
Feb 02, 2023 1.620 1.630 1.520 1.560 1,211,448 -0.05(-3.11%)
Feb 01, 2023 1.570 1.640 1.540 1.610 1,355,107 +0.04(+2.55%)
Jan 31, 2023 1.530 1.590 1.520 1.570 745,762 +0.03(+1.95%)
Jan 30, 2023 1.550 1.570 1.530 1.540 2,722,192 -0.02(-1.28%)
Jan 27, 2023 1.570 1.580 1.550 1.560 477,689 -0.01(-0.64%)
Jan 26, 2023 1.640 1.640 1.570 1.570 848,175 -0.06(-3.68%)
Jan 25, 2023 1.560 1.640 1.560 1.630 641,084 +0.04(+2.52%)
Jan 24, 2023 1.560 1.600 1.550 1.590 876,613 +0.01(+0.63%)
Jan 23, 2023 1.500 1.590 1.500 1.580 1,009,432 +0.06(+3.95%)
Jan 20, 2023 1.470 1.540 1.450 1.520 1,369,509 +0.03(+2.01%)
Jan 19, 2023 1.460 1.490 1.440 1.490 903,656 +0.03(+2.05%)
Jan 18, 2023 1.480 1.480 1.440 1.460 570,641 +0.00(+0.00%)
Jan 17, 2023 1.480 1.490 1.430 1.460 1,249,389 -0.02(-1.35%)
Jan 16, 2023 1.490 1.500 1.480 1.480 391,359 -0.01(-0.67%)
Jan 13, 2023 1.490 1.520 1.470 1.490 1,113,195 +0.00(+0.00%)
Jan 12, 2023 1.490 1.500 1.460 1.490 848,563 +0.02(+1.36%)
Jan 11, 2023 1.500 1.520 1.450 1.470 871,828 -0.02(-1.34%)
Jan 10, 2023 1.460 1.500 1.450 1.490 946,452 +0.02(+1.36%)
Jan 09, 2023 1.490 1.520 1.460 1.470 1,094,554 +0.01(+0.68%)
Jan 06, 2023 1.440 1.510 1.420 1.460 1,905,771 +0.04(+2.82%)
Jan 05, 2023 1.410 1.450 1.390 1.420 1,360,949 -0.02(-1.39%)
Jan 04, 2023 1.410 1.450 1.380 1.440 1,686,479 +0.07(+5.11%)
Jan 03, 2023 1.370 1.410 1.340 1.370 1,186,287 +0.04(+3.01%)
Dec 30, 2022 1.330 0 -0.01(-0.75%)
Dec 29, 2022 1.360 1.400 1.340 1.340 924,041 +0.00(+0.00%)
Dec 28, 2022 1.380 1.390 1.320 1.340 653,430 -0.05(-3.60%)
Dec 23, 2022 1.390 0 -0.01(-0.71%)
Dec 22, 2022 1.380 1.410 1.320 1.400 1,077,079 +0.01(+0.72%)
Dec 21, 2022 1.380 1.430 1.370 1.390 699,192 +0.03(+2.21%)
Dec 20, 2022 1.350 1.400 1.320 1.360 1,804,390 +0.03(+2.26%)
Dec 19, 2022 1.320 1.350 1.300 1.330 1,487,311 +0.02(+1.53%)
Dec 16, 2022 1.340 1.380 1.290 1.310 3,609,326 -0.05(-3.68%)
Dec 15, 2022 1.390 1.400 1.340 1.360 1,090,153 -0.06(-4.23%)
Dec 14, 2022 1.460 1.460 1.410 1.420 1,022,522 -0.04(-2.74%)
Dec 13, 2022 1.480 1.510 1.440 1.460 1,504,788 +0.04(+2.82%)
Dec 12, 2022 1.440 1.450 1.380 1.420 2,034,723 -0.02(-1.39%)
Dec 09, 2022 1.460 1.560 1.440 1.440 2,130,326 +0.01(+0.70%)
Dec 08, 2022 1.500 1.520 1.420 1.430 1,097,340 -0.07(-4.67%)
Dec 07, 2022 1.460 1.540 1.460 1.500 1,386,614 +0.05(+3.45%)
Dec 06, 2022 1.550 1.570 1.420 1.450 1,696,129 -0.11(-7.05%)
Dec 05, 2022 1.640 1.640 1.540 1.560 1,155,608 -0.10(-6.02%)
Dec 02, 2022 1.520 1.680 1.510 1.660 1,476,338 +0.10(+6.41%)
Dec 01, 2022 1.530 1.600 1.530 1.560 2,098,445 +0.07(+4.70%)
Nov 30, 2022 1.510 1.520 1.460 1.490 1,164,317 +0.01(+0.68%)
Nov 29, 2022 1.430 1.510 1.430 1.480 1,654,981 +0.08(+5.71%)
Nov 28, 2022 1.490 1.510 1.380 1.400 4,985,342 -0.10(-6.67%)
Nov 25, 2022 1.480 1.510 1.480 1.500 693,558 +0.01(+0.67%)
Nov 24, 2022 1.510 1.530 1.480 1.490 358,673 -0.01(-0.67%)
Nov 23, 2022 1.540 1.540 1.440 1.500 2,792,265 -0.08(-5.06%)
Nov 22, 2022 1.500 1.610 1.490 1.580 2,040,708 +0.09(+6.04%)
Nov 21, 2022 1.470 1.500 1.420 1.490 1,077,175 +0.02(+1.36%)
Nov 18, 2022 1.410 1.470 1.380 1.470 719,325 +0.05(+3.52%)
Nov 17, 2022 1.440 1.470 1.410 1.420 673,342 -0.07(-4.70%)
Nov 16, 2022 1.500 1.510 1.460 1.490 850,927 -0.01(-0.67%)
Nov 15, 2022 1.500 1.540 1.480 1.500 1,031,125 +0.03(+2.04%)
Nov 14, 2022 1.450 1.510 1.430 1.470 1,268,885 +0.01(+0.68%)
Nov 11, 2022 1.490 1.490 1.440 1.460 1,066,432 -0.01(-0.68%)
Nov 10, 2022 1.440 1.490 1.410 1.470 1,605,159 +0.10(+7.30%)
Nov 09, 2022 1.400 1.430 1.360 1.370 1,409,213 -0.04(-2.84%)
Nov 08, 2022 1.300 1.410 1.300 1.410 1,269,290 +0.11(+8.46%)
Nov 07, 2022 1.240 1.330 1.230 1.300 1,522,623 +0.08(+6.56%)
Nov 04, 2022 1.180 1.240 1.180 1.220 1,278,408 +0.07(+6.09%)
Nov 03, 2022 1.180 1.190 1.120 1.150 1,203,185 -0.04(-3.36%)
Nov 02, 2022 1.250 1.160 1.190 1,732,424 -0.06(-4.80%)
Nov 01, 2022 1.240 1.260 1.210 1.250 831,520 +0.02(+1.63%)
Oct 31, 2022 1.260 1.270 1.180 1.230 1,064,826 -0.05(-3.91%)
Oct 28, 2022 1.250 1.290 1.220 1.280 739,869 +0.03(+2.40%)
Oct 27, 2022 1.290 1.310 1.250 1.250 1,038,785 -0.02(-1.57%)
Oct 26, 2022 1.270 1.320 1.270 1.270 726,579 +0.01(+0.79%)
Oct 25, 2022 1.220 1.270 1.220 1.260 611,752 +0.05(+4.13%)
Oct 24, 2022 1.200 1.230 1.160 1.210 907,988 -0.01(-0.82%)
Oct 21, 2022 1.180 1.230 1.170 1.220 986,963 +0.03(+2.52%)
Oct 20, 2022 1.190 1.240 1.160 1.190 1,009,663 +0.01(+0.85%)
Oct 19, 2022 1.200 1.220 1.170 1.180 1,152,768 -0.05(-4.07%)
Oct 18, 2022 1.240 1.270 1.230 1.230 1,072,389 +0.00(+0.00%)
Oct 17, 2022 1.240 1.250 1.190 1.230 1,208,136 +0.02(+1.65%)
Oct 14, 2022 1.270 1.280 1.180 1.210 1,039,518 -0.07(-5.47%)
Oct 13, 2022 1.210 1.280 1.170 1.280 1,561,707 +0.05(+4.07%)
Oct 12, 2022 1.230 1.260 1.200 1.230 1,134,346 -0.01(-0.81%)
Oct 11, 2022 1.280 1.310 1.230 1.240 1,868,412 -0.04(-3.13%)
Oct 07, 2022 1.280 0 -0.13(-9.22%)
Oct 06, 2022 1.280 1.410 1.280 1.410 1,461,021 +0.09(+6.82%)
Oct 05, 2022 1.280 1.320 1.270 1.320 813,116 +0.01(+0.76%)
Oct 04, 2022 1.430 1.430 1.290 1.310 1,712,106 -0.06(-4.38%)
Oct 03, 2022 1.280 1.380 1.270 1.370 1,361,467 +0.14(+11.38%)
Sep 30, 2022 1.160 1.270 1.150 1.230 1,814,569 +0.06(+5.13%)
Sep 29, 2022 1.130 1.180 1.130 1.170 944,098 +0.02(+1.74%)
Sep 28, 2022 1.040 1.170 1.030 1.150 1,407,980 +0.15(+15.00%)
Sep 27, 2022 1.080 1.090 1.000 1.000 1,256,920 -0.06(-5.66%)
Sep 26, 2022 1.070 1.120 1.030 1.060 1,215,189 -0.03(-2.75%)
Sep 23, 2022 1.130 1.140 1.060 1.090 1,725,369 -0.08(-6.84%)
Sep 22, 2022 1.170 1.200 1.160 1.170 1,175,512 +0.01(+0.86%)
Sep 21, 2022 1.200 1.200 1.120 1.160 1,284,224 -0.03(-2.52%)
Sep 20, 2022 1.210 1.220 1.140 1.190 1,748,703 -0.03(-2.46%)
Sep 19, 2022 1.180 1.220 1.140 1.220 2,471,921 +0.05(+4.27%)
Sep 16, 2022 1.140 1.220 1.090 1.170 25,440,824 +0.04(+3.54%)
Sep 15, 2022 1.090 1.150 1.060 1.130 3,114,494 +0.00(+0.00%)
Sep 14, 2022 1.040 1.140 1.040 1.130 1,955,768 +0.10(+9.71%)
Sep 13, 2022 0.9900 1.100 0.9800 1.030 1,824,495 -0.04(-3.74%)
Sep 12, 2022 1.030 1.080 1.000 1.070 2,511,278 +0.08(+8.08%)
Sep 09, 2022 0.9200 1.060 0.9200 0.9900 2,638,877 +0.08(+8.79%)
Sep 08, 2022 0.8500 0.9100 0.8500 0.9100 1,223,496 +0.03(+3.41%)
Sep 07, 2022 0.8200 0.9200 0.8000 0.8800 2,122,864 +0.06(+7.32%)
Sep 06, 2022 0.8400 0.8700 0.8100 0.8200 1,829,099 -0.05(-5.75%)
Sep 02, 2022 0.8700 0 +0.05(+6.10%)
Sep 01, 2022 0.8300 0.8500 0.8100 0.8200 905,751 -0.03(-3.53%)
Aug 31, 2022 0.8600 0.8800 0.8300 0.8500 811,330 -0.02(-2.30%)
Aug 30, 2022 0.8500 0.8800 0.8000 0.8700 1,076,272 +0.02(+2.35%)
Aug 29, 2022 0.9000 0.9100 0.8500 0.8500 1,146,155 -0.04(-4.49%)
Aug 26, 2022 0.9300 0.9300 0.8800 0.8900 778,945 -0.04(-4.30%)
Aug 25, 2022 0.9300 0.9400 0.9000 0.9300 963,760 +0.01(+1.09%)
Aug 24, 2022 0.9100 0.9300 0.8900 0.9200 569,523 +0.03(+3.37%)
Aug 23, 2022 0.9100 0.9600 0.8900 0.8900 1,158,988 -0.02(-2.20%)
Aug 22, 2022 0.9000 0.9100 0.8700 0.9100 783,046 +0.02(+2.25%)
Aug 19, 2022 0.9400 0.9600 0.8900 0.8900 1,122,260 -0.07(-7.29%)
Aug 18, 2022 0.9700 0.9700 0.9200 0.9600 658,420 +0.02(+2.13%)
Aug 17, 2022 1.010 1.020 0.9300 0.9400 1,448,854 -0.08(-7.84%)
Aug 16, 2022 1.010 1.020 0.9900 1.020 1,090,509 +0.01(+0.99%)
Aug 15, 2022 1.030 1.030 1.000 1.010 592,580 -0.05(-4.72%)
Aug 12, 2022 1.010 1.060 1.000 1.060 713,576 +0.06(+6.00%)
Aug 11, 2022 1.030 1.040 1.000 1.000 646,199 -0.02(-1.96%)
Aug 10, 2022 1.040 1.050 1.010 1.020 1,163,213 -0.01(-0.97%)
Aug 09, 2022 1.070 1.070 1.020 1.030 461,684 -0.02(-1.90%)
Aug 08, 2022 1.030 1.070 1.030 1.050 1,171,786 +0.00(+0.00%)
Aug 05, 2022 1.030 1.060 1.010 1.050 983,934 -0.01(-0.94%)
Aug 04, 2022 1.000 1.080 1.000 1.060 1,695,380 +0.08(+8.16%)
Aug 03, 2022 1.080 1.080 0.9800 0.9800 1,505,268 -0.08(-7.55%)
Aug 02, 2022 1.060 1.130 1.050 1.060 1,511,848 +0.01(+0.95%)
Jul 29, 2022 1.050 0 +0.00(+0.00%)
Jul 28, 2022 0.9800 1.060 0.9700 1.050 2,377,145 +0.08(+8.25%)
Jul 27, 2022 0.9400 0.9700 0.9200 0.9700 973,061 +0.03(+3.19%)
Jul 26, 2022 0.9000 0.9400 0.8900 0.9400 776,366 +0.04(+4.44%)
Jul 25, 2022 0.9300 0.9300 0.8700 0.9000 634,695 -0.02(-2.17%)
Jul 22, 2022 0.9400 0.9500 0.9000 0.9200 774,554 +0.00(+0.00%)
Jul 21, 2022 0.9200 0.9400 0.9100 0.9200 880,376 +0.02(+2.22%)
Jul 20, 2022 0.9300 0.9400 0.9000 0.9000 789,546 -0.02(-2.17%)
Jul 19, 2022 0.9300 0.9400 0.9100 0.9200 626,624 +0.01(+1.10%)
Jul 18, 2022 0.9400 0.9500 0.9100 0.9100 630,190 +0.00(+0.00%)
Jul 15, 2022 0.9800 0.9900 0.9100 0.9100 1,417,539 -0.07(-7.14%)
Jul 14, 2022 1.010 1.020 0.9200 0.9800 2,057,027 -0.06(-5.77%)
Jul 13, 2022 0.9300 1.050 0.8900 1.040 3,962,549 +0.12(+13.04%)
Jul 12, 2022 1.020 1.030 0.8800 0.9200 7,505,594 -0.33(-26.40%)
Jul 11, 2022 1.330 1.340 1.250 1.250 1,287,847 -0.08(-6.02%)
Jul 08, 2022 1.410 1.410 1.330 1.330 1,175,357 -0.08(-5.67%)
Jul 07, 2022 1.460 1.530 1.400 1.410 1,365,813 -0.04(-2.76%)
Jul 06, 2022 1.410 1.480 1.370 1.450 1,571,640 +0.04(+2.84%)
Jul 05, 2022 1.500 1.500 1.360 1.410 2,003,021 -0.07(-4.73%)
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.