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 (%)
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 -0.05(-3.36%)
Jun 14, 2023 1.520 1.520 1.460 1.490 358,322 -0.01(-0.67%)
Jun 13, 2023 1.530 1.550 1.490 1.500 988,689 -0.03(-1.96%)
Jun 12, 2023 1.540 1.550 1.500 1.530 412,541 -0.02(-1.29%)
Jun 09, 2023 1.580 1.600 1.550 1.550 1,190,496 -0.04(-2.52%)
Jun 08, 2023 1.590 1.610 1.580 1.590 363,129 +0.02(+1.27%)
Jun 07, 2023 1.650 1.690 1.560 1.570 701,147 -0.09(-5.42%)
Jun 06, 2023 1.650 1.660 1.620 1.660 698,552 +0.01(+0.61%)
Jun 05, 2023 1.670 1.680 1.640 1.650 525,837 -0.03(-1.79%)
Jun 02, 2023 1.680 1.720 1.660 1.680 457,504 +0.00(+0.00%)
Jun 01, 2023 1.670 1.740 1.670 1.680 1,293,159 +0.02(+1.20%)
May 31, 2023 1.580 1.670 1.560 1.660 2,136,447 +0.09(+5.73%)
May 30, 2023 1.610 1.610 1.550 1.570 668,431 -0.05(-3.09%)
May 29, 2023 1.540 1.640 1.540 1.620 1,022,823 +0.08(+5.19%)
May 26, 2023 1.580 1.590 1.540 1.540 3,150,066 -0.02(-1.28%)
May 25, 2023 1.630 1.650 1.540 1.560 890,247 -0.10(-6.02%)
May 24, 2023 1.680 1.690 1.620 1.660 715,121 -0.02(-1.19%)
May 23, 2023 1.730 1.730 1.660 1.680 837,058 -0.07(-4.00%)
May 19, 2023 1.750 0 -0.02(-1.13%)
May 18, 2023 1.740 1.770 1.710 1.770 771,876 -0.01(-0.56%)
May 17, 2023 1.820 1.830 1.750 1.780 818,120 -0.05(-2.73%)
May 16, 2023 1.870 1.890 1.820 1.830 559,031 -0.07(-3.68%)
May 15, 2023 1.900 1.950 1.890 1.900 608,765 -0.02(-1.04%)
May 12, 2023 1.850 1.920 1.830 1.920 754,926 +0.05(+2.67%)
May 11, 2023 1.930 1.940 1.820 1.870 1,699,815 -0.09(-4.59%)
May 10, 2023 1.950 1.970 1.930 1.960 1,928,492 +0.02(+1.03%)
May 09, 2023 1.900 1.980 1.900 1.940 1,566,288 +0.04(+2.11%)
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%)
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.