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

New Gold (TSX: NGD )

2.690 +0.100 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2015 3.000 3.050 2.920 3.030 1,769,350 +0.03(+1.00%)
Aug 28, 2015 3.090 3.090 2.870 3.000 1,475,788 +0.20(+7.14%)
Aug 27, 2015 2.680 2.920 2.610 2.800 1,894,080 +0.21(+8.11%)
Aug 26, 2015 2.660 2.700 2.550 2.590 760,419 -0.11(-4.07%)
Aug 25, 2015 2.850 2.890 2.670 2.700 1,042,194 -0.06(-2.17%)
Aug 24, 2015 2.940 3.080 2.755 2.760 1,448,642 -0.24(-8.00%)
Aug 21, 2015 3.330 3.000 3.000 1,413,789 -0.20(-6.25%)
Aug 20, 2015 3.250 3.340 3.160 3.200 3,723,543 +0.08(+2.56%)
Aug 19, 2015 3.110 3.190 3.070 3.120 1,021,080 +0.09(+2.97%)
Aug 18, 2015 3.010 3.080 2.910 3.030 550,354 -0.05(-1.62%)
Aug 17, 2015 3.020 3.120 2.980 3.080 885,555 +0.13(+4.41%)
Aug 14, 2015 3.020 3.050 2.930 2.950 650,737 -0.01(-0.34%)
Aug 13, 2015 3.140 3.140 2.960 2.960 884,407 -0.22(-6.92%)
Aug 12, 2015 3.000 3.190 2.960 3.180 1,641,808 +0.27(+9.28%)
Aug 11, 2015 2.880 2.940 2.740 2.910 2,126,428 +0.10(+3.56%)
Aug 10, 2015 2.700 2.830 2.640 2.810 1,080,094 +0.16(+6.04%)
Aug 07, 2015 2.550 2.760 2.530 2.650 2,813,993 +0.13(+5.16%)
Aug 06, 2015 2.630 2.660 2.520 2.520 2,961,058 -0.05(-1.95%)
Aug 05, 2015 2.840 2.860 2.560 2.570 853,111 -0.23(-8.21%)
Aug 04, 2015 2.840 2.840 2.720 2.800 2,105,669 -0.09(-3.11%)
Jul 31, 2015 2.890 2.890 2.890 0 +0.07(+2.48%)
Jul 30, 2015 2.940 2.955 2.790 2.820 1,671,321 -0.08(-2.76%)
Jul 29, 2015 2.730 2.920 2.730 2.900 1,835,600 +0.18(+6.62%)
Jul 28, 2015 2.720 2.810 2.720 2.720 706,908 -0.02(-0.73%)
Jul 27, 2015 2.770 2.910 2.720 2.740 1,538,189 -0.11(-3.86%)
Jul 24, 2015 2.690 2.870 2.650 2.850 1,741,037 +0.10(+3.64%)
Jul 23, 2015 2.900 2.950 2.650 2.750 2,188,085 -0.15(-5.17%)
Jul 22, 2015 2.860 2.940 2.760 2.900 1,150,665 -0.01(-0.34%)
Jul 21, 2015 2.910 3.180 2.910 2.910 1,585,331 +0.10(+3.56%)
Jul 20, 2015 3.000 3.050 2.800 2.810 1,359,307 -0.42(-13.00%)
Jul 17, 2015 3.390 3.470 3.210 3.230 1,089,714 -0.31(-8.76%)
Jul 16, 2015 3.510 3.550 3.425 3.540 692,809 -0.01(-0.28%)
Jul 15, 2015 3.560 3.660 3.490 3.550 1,592,763 -0.05(-1.39%)
Jul 14, 2015 3.520 3.780 3.430 3.600 1,648,706 +0.08(+2.27%)
Jul 13, 2015 3.200 3.560 3.200 3.520 2,272,108 +0.25(+7.65%)
Jul 10, 2015 3.360 3.370 3.200 3.270 834,723 -0.07(-2.10%)
Jul 09, 2015 3.560 3.560 3.330 3.340 874,017 -0.06(-1.76%)
Jul 08, 2015 3.310 3.470 3.290 3.400 2,007,214 +0.15(+4.62%)
Jul 07, 2015 3.370 3.370 3.130 3.250 1,450,604 -0.29(-8.19%)
Jul 06, 2015 3.400 3.615 3.350 3.540 828,754 +0.10(+2.91%)
Jul 03, 2015 3.400 3.440 3.370 3.440 144,965 +0.06(+1.78%)
Jul 02, 2015 3.350 3.415 3.330 3.380 3,985,214 +0.03(+0.90%)
Jun 30, 2015 3.350 3.350 3.350 0 -0.08(-2.33%)
Jun 29, 2015 3.560 3.560 3.410 3.430 558,829 -0.07(-2.00%)
Jun 26, 2015 3.580 3.590 3.500 3.500 741,099 -0.07(-1.96%)
Jun 25, 2015 3.590 3.670 3.530 3.570 1,344,425 -0.01(-0.28%)
Jun 24, 2015 3.610 3.640 3.570 3.580 507,077 -0.04(-1.10%)
Jun 23, 2015 3.640 3.660 3.600 3.620 376,858 -0.04(-1.09%)
Jun 22, 2015 3.610 3.670 3.600 3.660 414,395 -0.01(-0.27%)
Jun 19, 2015 3.800 3.830 3.670 3.670 783,260 -0.16(-4.18%)
Jun 18, 2015 3.900 3.910 3.770 3.830 663,168 +0.02(+0.52%)
Jun 17, 2015 3.700 3.820 3.585 3.810 891,306 +0.11(+2.97%)
Jun 16, 2015 3.840 3.840 3.700 3.700 893,973 -0.14(-3.65%)
Jun 15, 2015 4.000 4.030 3.830 3.840 1,798,194 -0.16(-4.00%)
Jun 12, 2015 3.960 4.050 3.940 4.000 1,392,389 +0.03(+0.76%)
Jun 11, 2015 3.980 4.010 3.950 3.970 2,526,001 -0.03(-0.75%)
Jun 10, 2015 4.010 4.040 3.960 4.000 2,057,761 +0.06(+1.52%)
Jun 09, 2015 3.930 3.990 3.910 3.940 2,356,117 +0.02(+0.51%)
Jun 08, 2015 3.920 3.960 3.920 3.920 2,726,429 +0.02(+0.51%)
Jun 05, 2015 3.950 3.860 3.900 839,646 -0.05(-1.27%)
Jun 04, 2015 3.940 4.010 3.900 3.950 892,342 -0.03(-0.75%)
Jun 03, 2015 3.990 4.040 3.950 3.980 1,736,754 -0.05(-1.24%)
Jun 02, 2015 4.040 4.080 4.000 4.030 1,417,743 +0.01(+0.25%)
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.