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 (%)
Sep 28, 2018 1.020 1.060 1.000 1.020 1,155,520 +0.01(+0.99%)
Sep 27, 2018 1.010 1.010 0.9700 1.010 1,095,132 +0.00(+0.00%)
Sep 26, 2018 1.030 1.030 0.9900 1.010 2,019,942 -0.03(-2.88%)
Sep 25, 2018 1.140 1.140 1.030 1.040 1,740,568 -0.04(-3.70%)
Sep 24, 2018 1.240 1.270 1.050 1.080 3,237,145 -0.21(-16.28%)
Sep 21, 2018 1.250 1.300 1.230 1.290 6,490,723 -0.02(-1.53%)
Sep 20, 2018 1.400 1.440 1.200 1.310 4,443,135 -0.13(-9.03%)
Sep 19, 2018 1.400 1.450 1.380 1.440 1,611,513 +0.05(+3.60%)
Sep 18, 2018 1.470 1.470 1.360 1.390 940,815 -0.05(-3.47%)
Sep 17, 2018 1.320 1.440 1.300 1.440 1,531,726 +0.12(+9.09%)
Sep 14, 2018 1.290 1.320 1.260 1.320 1,224,026 +0.04(+3.13%)
Sep 13, 2018 1.330 1.330 1.260 1.280 2,886,268 +0.02(+1.59%)
Sep 12, 2018 1.140 1.360 1.100 1.260 9,211,848 +0.23(+22.33%)
Sep 11, 2018 1.030 1.040 1.000 1.030 1,153,496 -0.01(-0.96%)
Sep 10, 2018 1.100 1.110 1.040 1.040 704,149 -0.06(-5.45%)
Sep 07, 2018 1.100 1.110 1.080 1.100 725,818 +0.00(+0.00%)
Sep 06, 2018 1.130 1.170 1.100 1.100 861,791 -0.03(-2.65%)
Sep 05, 2018 1.190 1.190 1.120 1.130 1,188,483 -0.04(-3.42%)
Sep 04, 2018 1.250 1.260 1.170 1.170 1,357,373 -0.11(-8.59%)
Aug 31, 2018 1.280 1.280 1.280 0 +0.04(+3.23%)
Aug 30, 2018 1.300 1.300 1.240 1.240 991,123 -0.06(-4.62%)
Aug 29, 2018 1.320 1.320 1.290 1.300 836,334 -0.02(-1.52%)
Aug 28, 2018 1.390 1.400 1.290 1.320 1,809,625 -0.06(-4.35%)
Aug 27, 2018 1.370 1.380 1.340 1.380 1,066,747 +0.04(+2.99%)
Aug 24, 2018 1.320 1.380 1.310 1.340 1,129,403 +0.04(+3.08%)
Aug 23, 2018 1.370 1.370 1.300 1.300 642,421 -0.08(-5.80%)
Aug 22, 2018 1.320 1.390 1.320 1.380 1,142,379 +0.06(+4.55%)
Aug 21, 2018 1.350 1.370 1.300 1.320 1,001,694 -0.01(-0.75%)
Aug 20, 2018 1.450 1.450 1.330 1.330 1,898,739 +0.01(+0.76%)
Aug 17, 2018 1.310 1.340 1.310 1.320 778,629 +0.03(+2.33%)
Aug 16, 2018 1.320 1.360 1.290 1.290 799,737 -0.03(-2.27%)
Aug 15, 2018 1.420 1.420 1.300 1.320 2,275,737 -0.11(-7.69%)
Aug 14, 2018 1.490 1.500 1.430 1.430 941,986 -0.04(-2.72%)
Aug 13, 2018 1.460 1.490 1.450 1.470 1,143,233 -0.01(-0.68%)
Aug 10, 2018 1.500 1.500 1.460 1.480 848,304 -0.02(-1.33%)
Aug 09, 2018 1.420 1.550 1.420 1.500 1,402,915 -0.03(-1.96%)
Aug 08, 2018 1.590 1.590 1.450 1.530 3,142,222 -0.07(-4.38%)
Aug 07, 2018 1.760 1.760 1.590 1.600 1,195,498 -0.11(-6.43%)
Aug 03, 2018 1.710 1.710 1.710 0 +0.07(+4.27%)
Aug 02, 2018 1.640 1.640 1.610 1.640 760,477 +0.00(+0.00%)
Aug 01, 2018 1.630 1.640 1.590 1.640 1,116,897 +0.02(+1.23%)
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%)
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.