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 (%)
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%)
Jul 04, 2022 1.400 1.480 1.400 1.480 512,784 +0.11(+8.03%)
Jun 30, 2022 1.370 0 -0.09(-6.16%)
Jun 29, 2022 1.550 1.550 1.430 1.460 976,907 -0.07(-4.58%)
Jun 28, 2022 1.620 1.620 1.510 1.530 963,335 -0.09(-5.56%)
Jun 27, 2022 1.550 1.620 1.530 1.620 817,409 +0.08(+5.19%)
Jun 24, 2022 1.490 1.560 1.450 1.540 800,443 +0.06(+4.05%)
Jun 23, 2022 1.530 1.560 1.440 1.480 1,119,320 -0.07(-4.52%)
Jun 22, 2022 1.590 1.640 1.530 1.550 1,169,139 -0.05(-3.13%)
Jun 21, 2022 1.520 1.620 1.520 1.600 610,871 +0.07(+4.58%)
Jun 20, 2022 1.550 1.560 1.520 1.530 232,802 -0.01(-0.65%)
Jun 17, 2022 1.550 1.600 1.520 1.540 2,324,475 -0.02(-1.28%)
Jun 16, 2022 1.570 1.610 1.510 1.560 1,267,457 -0.02(-1.27%)
Jun 15, 2022 1.600 1.620 1.530 1.580 1,176,888 +0.03(+1.94%)
Jun 14, 2022 1.610 1.630 1.520 1.550 909,980 -0.04(-2.52%)
Jun 13, 2022 1.720 1.730 1.580 1.590 2,032,360 -0.18(-10.17%)
Jun 10, 2022 1.620 1.770 1.600 1.770 1,718,695 +0.13(+7.93%)
Jun 09, 2022 1.700 1.710 1.630 1.640 642,630 -0.06(-3.53%)
Jun 08, 2022 1.670 1.730 1.650 1.700 703,848 +0.02(+1.19%)
Jun 07, 2022 1.700 1.730 1.660 1.680 474,562 -0.02(-1.18%)
Jun 06, 2022 1.770 1.770 1.680 1.700 1,129,474 -0.04(-2.30%)
Jun 03, 2022 1.780 1.800 1.730 1.740 718,909 -0.07(-3.87%)
Jun 02, 2022 1.710 1.820 1.700 1.810 1,065,811 +0.12(+7.10%)
Jun 01, 2022 1.670 1.700 1.640 1.690 1,188,749 +0.05(+3.05%)
May 31, 2022 1.690 1.700 1.610 1.640 1,875,983 -0.07(-4.09%)
May 30, 2022 1.690 1.720 1.680 1.710 229,512 +0.03(+1.79%)
May 27, 2022 1.760 1.760 1.680 1.680 1,686,368 -0.07(-4.00%)
May 26, 2022 1.730 1.760 1.720 1.750 1,104,978 +0.04(+2.34%)
May 25, 2022 1.740 1.780 1.680 1.710 2,045,526 -0.05(-2.84%)
May 24, 2022 1.710 1.790 1.680 1.760 908,232 +0.05(+2.92%)
May 20, 2022 1.710 0 -0.02(-1.16%)
May 19, 2022 1.690 1.770 1.680 1.730 1,315,373 +0.07(+4.22%)
May 18, 2022 1.680 1.700 1.610 1.660 954,133 -0.02(-1.19%)
May 17, 2022 1.710 1.720 1.660 1.680 2,026,414 +0.01(+0.60%)
May 16, 2022 1.610 1.680 1.610 1.670 1,356,789 +0.05(+3.09%)
May 13, 2022 1.530 1.660 1.500 1.620 1,623,302 +0.10(+6.58%)
May 12, 2022 1.570 1.590 1.490 1.520 1,918,695 -0.10(-6.17%)
May 11, 2022 1.670 1.720 1.610 1.620 1,962,115 -0.04(-2.41%)
May 10, 2022 1.660 1.700 1.600 1.660 3,143,336 +0.05(+3.11%)
May 09, 2022 1.720 1.740 1.610 1.610 1,799,986 -0.15(-8.52%)
May 06, 2022 1.780 1.810 1.730 1.760 1,724,102 -0.02(-1.12%)
May 05, 2022 1.900 1.900 1.750 1.780 1,580,264 -0.11(-5.82%)
May 04, 2022 1.830 1.890 1.780 1.890 1,155,547 +0.05(+2.72%)
May 03, 2022 1.820 1.900 1.810 1.840 1,599,945 +0.05(+2.79%)
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.