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

New Gold (TSX: NGD )

2.720 -0.210 (-7.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2018 1.570 1.670 1.550 1.620 3,734,451 +0.03(+1.89%)
Jul 30, 2018 1.640 1.650 1.540 1.590 3,081,879 -0.05(-3.05%)
Jul 27, 2018 1.850 1.890 1.640 1.640 5,849,616 -0.25(-13.23%)
Jul 26, 2018 1.860 2.035 1.860 1.890 9,978,823 -0.49(-20.59%)
Jul 25, 2018 2.330 2.390 2.275 2.380 3,696,317 +0.07(+3.03%)
Jul 24, 2018 2.380 2.430 2.310 2.310 1,970,683 -0.05(-2.12%)
Jul 23, 2018 2.460 2.510 2.360 2.360 995,232 -0.13(-5.22%)
Jul 20, 2018 2.530 2.540 2.460 2.490 632,101 -0.01(-0.40%)
Jul 19, 2018 2.450 2.590 2.440 2.500 1,147,225 +0.03(+1.21%)
Jul 18, 2018 2.510 2.540 2.460 2.470 2,165,168 -0.05(-1.98%)
Jul 17, 2018 2.580 2.595 2.515 2.520 1,098,560 -0.05(-1.95%)
Jul 16, 2018 2.640 2.640 2.560 2.570 941,726 -0.06(-2.28%)
Jul 13, 2018 2.630 2.630 1,298,443 -0.09(-3.31%)
Jul 12, 2018 2.760 2.770 2.720 2.720 248,300 -0.03(-1.09%)
Jul 11, 2018 2.780 2.810 2.750 2.750 624,825 -0.05(-1.79%)
Jul 10, 2018 2.720 2.810 2.720 2.800 610,808 +0.08(+2.94%)
Jul 09, 2018 2.770 2.820 2.720 2.720 844,875 -0.01(-0.37%)
Jul 06, 2018 2.840 2.850 2.730 2.730 591,620 -0.10(-3.53%)
Jul 05, 2018 2.820 2.850 2.770 2.830 1,130,917 -0.02(-0.70%)
Jul 04, 2018 2.770 2.860 2.760 2.850 680,096 +0.08(+2.89%)
Jul 03, 2018 2.720 2.770 2.720 2.770 645,902 +0.03(+1.09%)
Jun 29, 2018 2.740 2.740 2.740 0 +0.07(+2.62%)
Jun 28, 2018 2.720 2.730 2.670 2.670 579,108 -0.05(-1.84%)
Jun 27, 2018 2.670 2.740 2.660 2.720 1,270,177 +0.05(+1.87%)
Jun 26, 2018 2.680 2.745 2.670 2.670 2,435,556 -0.02(-0.74%)
Jun 25, 2018 2.730 2.780 2.690 2.690 1,762,116 -0.06(-2.18%)
Jun 22, 2018 2.710 2.760 2.710 2.750 541,275 +0.05(+1.85%)
Jun 21, 2018 2.750 2.790 2.690 2.700 883,476 -0.07(-2.53%)
Jun 20, 2018 2.670 2.770 2.670 2.770 1,060,109 +0.01(+0.36%)
Jun 19, 2018 2.740 2.800 2.730 2.760 520,709 +0.00(+0.00%)
Jun 18, 2018 2.720 2.760 2.720 2.760 486,516 +0.04(+1.47%)
Jun 15, 2018 2.790 2.790 2.720 2,040,996 -0.07(-2.51%)
Jun 14, 2018 2.750 2.815 2.720 2.790 924,013 +0.06(+2.20%)
Jun 13, 2018 2.740 2.750 2.680 2.730 794,260 -0.01(-0.36%)
Jun 12, 2018 2.750 2.770 2.720 2.740 740,214 -0.02(-0.72%)
Jun 11, 2018 2.790 2.830 2.750 2.760 1,624,391 -0.03(-1.08%)
Jun 08, 2018 2.830 2.850 2.780 2.790 497,541 -0.05(-1.76%)
Jun 07, 2018 2.840 2.855 2.820 2.840 582,857 +0.01(+0.35%)
Jun 06, 2018 2.810 2.830 1,554,820 -0.08(-2.75%)
Jun 05, 2018 2.900 2.920 2.860 2.910 449,198 +0.01(+0.34%)
Jun 04, 2018 2.950 2.970 2.880 2.900 646,438 -0.02(-0.68%)
Jun 01, 2018 2.990 2.990 2.920 2.920 1,601,391 -0.09(-2.99%)
May 31, 2018 3.050 3.060 2.980 3.010 1,048,718 -0.05(-1.63%)
May 30, 2018 3.080 3.090 3.010 3.060 1,211,031 -0.02(-0.65%)
May 29, 2018 3.000 3.150 3.000 3.080 861,497 +0.07(+2.33%)
May 28, 2018 3.030 3.080 3.010 3.010 114,263 -0.04(-1.31%)
May 25, 2018 3.070 3.120 3.040 3.050 916,999 -0.03(-0.97%)
May 24, 2018 2.950 3.110 2.950 3.080 1,691,575 +0.16(+5.48%)
May 23, 2018 2.890 2.960 2.890 2.920 998,071 +0.03(+1.04%)
May 22, 2018 2.960 2.960 2.890 2.890 1,195,937 -0.10(-3.34%)
May 18, 2018 2.990 2.990 2.990 0 +0.05(+1.70%)
May 17, 2018 2.940 2.950 2.900 2.940 610,504 -0.01(-0.34%)
May 16, 2018 3.020 3.020 2.930 2.950 790,341 -0.06(-1.99%)
May 15, 2018 3.000 3.040 2.930 3.010 1,279,120 -0.04(-1.31%)
May 14, 2018 3.000 3.050 2.970 3.050 982,890 +0.07(+2.35%)
May 11, 2018 2.990 3.020 2.910 2.980 639,504 -0.02(-0.67%)
May 10, 2018 3.180 3.200 2.960 3.000 2,737,850 -0.13(-4.15%)
May 09, 2018 3.170 3.220 3.110 3.130 793,222 -0.06(-1.88%)
May 08, 2018 3.150 3.200 3.120 3.190 495,123 +0.06(+1.92%)
May 07, 2018 3.140 3.200 3.130 3.130 1,430,227 -0.04(-1.26%)
May 04, 2018 3.160 3.190 3.130 3.170 454,223 +0.00(+0.00%)
May 03, 2018 3.190 3.220 3.130 3.170 984,351 +0.01(+0.32%)
May 02, 2018 3.100 3.215 3.100 3.160 1,491,312 +0.07(+2.27%)
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.