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

New Gold (TSX: NGD )

2.750 +0.060 (+2.23%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 27, 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 30, 2021 2.040 2.040 2.040 0 -0.03(-1.45%)
Jul 29, 2021 2.030 2.080 2.020 2.070 835,775 +0.09(+4.55%)
Jul 28, 2021 1.940 1.990 1.920 1.980 832,795 +0.07(+3.66%)
Jul 27, 2021 1.960 1.960 1.900 1.910 601,550 -0.03(-1.55%)
Jul 26, 2021 1.960 1.980 1.930 1.940 1,566,759 +0.01(+0.52%)
Jul 23, 2021 2.000 2.010 1.930 1.930 1,448,463 -0.08(-3.98%)
Jul 22, 2021 2.090 2.090 1.990 2.010 1,111,872 -0.09(-4.29%)
Jul 21, 2021 2.000 2.100 2.000 2.100 974,969 +0.10(+5.00%)
Jul 20, 2021 2.050 2.090 2.000 2.000 937,815 +0.00(+0.00%)
Jul 19, 2021 2.040 2.070 2.000 2.000 750,246 -0.06(-2.91%)
Jul 16, 2021 2.160 2.170 2.060 2.060 916,778 -0.13(-5.94%)
Jul 15, 2021 2.170 2.200 2.140 2.190 823,860 +0.01(+0.46%)
Jul 14, 2021 2.200 2.220 2.140 2.180 752,349 +0.04(+1.87%)
Jul 13, 2021 2.110 2.210 2.110 2.140 947,210 +0.03(+1.42%)
Jul 12, 2021 2.170 2.210 2.110 2.110 1,561,035 -0.08(-3.65%)
Jul 09, 2021 2.140 2.220 2.140 2.190 858,381 +0.06(+2.82%)
Jul 08, 2021 2.200 2.230 2.090 2.130 1,426,945 -0.06(-2.74%)
Jul 07, 2021 2.230 2.230 2.170 2.190 569,136 -0.02(-0.90%)
Jul 06, 2021 2.250 2.300 2.200 2.210 680,497 -0.03(-1.34%)
Jul 05, 2021 2.230 2.240 2.200 2.240 184,915 +0.03(+1.36%)
Jul 02, 2021 2.240 2.260 2.180 2.210 726,934 -0.02(-0.90%)
Jun 30, 2021 2.230 2.230 2.230 0 +0.08(+3.72%)
Jun 29, 2021 2.150 2.200 2.130 2.150 1,605,544 -0.03(-1.38%)
Jun 28, 2021 2.260 2.260 2.150 2.180 789,791 -0.06(-2.68%)
Jun 25, 2021 2.290 2.290 2.210 2.240 525,222 -0.04(-1.75%)
Jun 24, 2021 2.270 2.290 2.240 2.280 1,502,888 +0.02(+0.88%)
Jun 23, 2021 2.300 2.350 2.260 2.260 1,590,165 -0.04(-1.74%)
Jun 22, 2021 2.350 2.380 2.290 2.300 951,548 -0.08(-3.36%)
Jun 21, 2021 2.360 2.400 2.310 2.380 883,905 +0.06(+2.59%)
Jun 18, 2021 2.440 2.470 2.310 2.320 3,000,440 -0.10(-4.13%)
Jun 17, 2021 2.480 2.510 2.370 2.420 1,535,735 -0.15(-5.84%)
Jun 16, 2021 2.620 2.660 2.560 2.570 1,198,461 -0.05(-1.91%)
Jun 15, 2021 2.650 2.660 2.580 2.620 1,002,923 -0.03(-1.13%)
Jun 14, 2021 2.570 2.680 2.560 2.650 963,668 +0.02(+0.76%)
Jun 11, 2021 2.600 2.670 2.580 2.630 1,758,137 -0.01(-0.38%)
Jun 10, 2021 2.470 2.640 2.450 2.640 1,419,490 +0.14(+5.60%)
Jun 09, 2021 2.490 2.550 2.490 2.500 694,579 +0.01(+0.40%)
Jun 08, 2021 2.560 2.560 2.480 2.490 935,697 -0.05(-1.97%)
Jun 07, 2021 2.530 2.580 2.500 2.540 1,200,698 -0.02(-0.78%)
Jun 04, 2021 2.550 2.570 2.520 2.560 2,944,391 +0.06(+2.40%)
Jun 03, 2021 2.590 2.600 2.480 2.500 1,450,848 -0.17(-6.37%)
Jun 02, 2021 2.590 2.670 2.570 2.670 1,364,089 +0.11(+4.30%)
Jun 01, 2021 2.580 2.590 2.520 2.560 1,786,164 +0.00(+0.00%)
May 31, 2021 2.550 2.560 2.520 2.560 355,357 +0.01(+0.39%)
May 28, 2021 2.510 2.570 2.510 2.550 898,210 +0.05(+2.00%)
May 27, 2021 2.510 2.550 2.480 2.500 1,643,595 -0.04(-1.57%)
May 26, 2021 2.510 2.590 2.500 2.540 2,006,334 +0.06(+2.42%)
May 25, 2021 2.440 2.540 2.390 2.480 1,661,261 +0.06(+2.48%)
May 21, 2021 2.420 2.420 2.420 0 +0.04(+1.68%)
May 20, 2021 2.330 2.400 2.320 2.380 1,593,758 +0.07(+3.03%)
May 19, 2021 2.300 2.400 2.290 2.310 1,588,262 -0.03(-1.28%)
May 18, 2021 2.350 2.370 2.280 2.340 1,865,839 +0.00(+0.00%)
May 17, 2021 2.250 2.360 2.230 2.340 1,947,095 +0.13(+5.88%)
May 14, 2021 2.150 2.210 2.150 2.210 817,948 +0.07(+3.27%)
May 13, 2021 2.150 2.190 2.110 2.140 1,110,142 -0.01(-0.47%)
May 12, 2021 2.260 2.270 2.120 2.150 1,578,079 -0.11(-4.87%)
May 11, 2021 2.160 2.270 2.100 2.260 1,371,364 +0.08(+3.67%)
May 10, 2021 2.270 2.290 2.170 2.180 1,055,320 -0.07(-3.11%)
May 07, 2021 2.250 2.270 2.210 2.250 963,370 +0.04(+1.81%)
May 06, 2021 2.100 2.260 2.100 2.210 2,080,069 +0.12(+5.74%)
May 05, 2021 2.100 2.120 2.050 2.090 3,515,788 +0.01(+0.48%)
May 04, 2021 2.150 2.200 2.070 2.080 1,506,994 -0.06(-2.80%)
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.