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

New Gold (NY:NGD)

7.360 +0.010 (+0.14%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 3, 2025 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 (%)
Oct 02, 2025 7.400 7.434 7.020 7.350 17,777,736 +0.07(+0.96%)
Oct 01, 2025 7.270 7.360 7.155 7.280 16,508,304 +0.10(+1.39%)
Sep 30, 2025 6.850 7.200 6.795 7.180 23,921,832 +0.24(+3.46%)
Sep 29, 2025 7.010 7.210 6.890 6.940 14,858,440 +0.11(+1.61%)
Sep 26, 2025 6.850 6.890 6.740 6.830 14,509,695 +0.02(+0.29%)
Sep 25, 2025 6.880 7.000 6.770 6.810 13,244,048 -0.02(-0.29%)
Sep 24, 2025 6.950 7.085 6.820 6.830 16,646,472 -0.11(-1.59%)
Sep 23, 2025 6.950 7.020 6.843 6.940 21,695,504 +0.08(+1.17%)
Sep 22, 2025 6.750 6.900 6.560 6.860 28,711,132 +0.21(+3.16%)
Sep 19, 2025 6.460 6.650 6.430 6.650 40,741,240 +0.21(+3.26%)
Sep 18, 2025 6.410 6.475 6.330 6.440 15,070,512 -0.02(-0.31%)
Sep 17, 2025 6.350 6.595 6.300 6.460 16,479,263 +0.03(+0.47%)
Sep 16, 2025 6.740 6.775 6.400 6.430 17,515,826 -0.31(-4.60%)
Sep 15, 2025 6.580 6.800 6.505 6.740 15,971,810 +0.22(+3.37%)
Sep 12, 2025 6.590 6.630 6.480 6.520 11,352,504 -0.01(-0.15%)
Sep 11, 2025 6.480 6.550 6.400 6.530 11,621,396 +0.04(+0.62%)
Sep 10, 2025 6.420 6.550 6.390 6.490 16,190,270 +0.15(+2.37%)
Sep 09, 2025 6.590 6.595 6.310 6.340 19,193,816 -0.18(-2.76%)
Sep 08, 2025 6.480 6.560 6.365 6.520 22,014,450 +0.22(+3.49%)
Sep 05, 2025 6.280 6.340 6.180 6.300 13,886,162 +0.16(+2.61%)
Sep 04, 2025 6.040 6.225 6.000 6.140 13,704,321 -0.02(-0.32%)
Sep 03, 2025 6.150 6.290 6.080 6.160 16,037,026 +0.04(+0.65%)
Sep 02, 2025 6.050 6.120 5.780 6.120 18,726,494 +0.22(+3.73%)
Aug 29, 2025 5.700 5.920 5.690 5.900 13,418,733 +0.22(+3.87%)
Aug 28, 2025 5.690 5.750 5.660 5.680 8,972,304 -0.01(-0.18%)
Aug 27, 2025 5.650 5.720 5.570 5.690 8,766,832 -0.02(-0.35%)
Aug 26, 2025 5.550 5.720 5.550 5.710 11,003,446 +0.18(+3.25%)
Aug 25, 2025 5.570 5.600 5.500 5.530 8,735,102 -0.01(-0.18%)
Aug 22, 2025 5.420 5.610 5.350 5.540 12,932,372 +0.10(+1.84%)
Aug 21, 2025 5.260 5.450 5.255 5.440 13,184,909 +0.18(+3.42%)
Aug 20, 2025 5.180 5.330 5.170 5.260 11,750,792 +0.13(+2.53%)
Aug 19, 2025 5.200 5.230 5.090 5.130 13,107,802 -0.07(-1.35%)
Aug 18, 2025 5.210 5.260 5.110 5.200 9,365,885 -0.01(-0.19%)
Aug 15, 2025 5.100 5.330 5.060 5.210 15,592,669 +0.11(+2.16%)
Aug 14, 2025 5.020 5.170 5.000 5.100 11,065,791 +0.06(+1.19%)
Aug 13, 2025 5.000 5.120 4.980 5.040 17,393,000 +0.08(+1.61%)
Aug 12, 2025 4.880 4.980 4.820 4.960 9,784,998 +0.08(+1.64%)
Aug 11, 2025 4.760 4.920 4.710 4.880 16,133,785 +0.00(+0.00%)
Aug 08, 2025 4.850 4.910 4.800 4.880 16,234,104 +0.07(+1.46%)
Aug 07, 2025 4.920 4.920 4.761 4.810 13,293,761 +0.05(+1.05%)
Aug 06, 2025 4.570 4.780 4.560 4.760 15,948,582 +0.19(+4.16%)
Aug 05, 2025 4.410 4.590 4.380 4.570 17,568,216 +0.16(+3.63%)
Aug 04, 2025 4.310 4.480 4.310 4.410 8,404,820 +0.15(+3.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.