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 (%)
Feb 28, 2020 1.090 1.140 1.000 1.030 3,947,121 -0.15(-12.71%)
Feb 27, 2020 1.310 1.310 1.180 1.180 1,415,821 -0.12(-9.23%)
Feb 26, 2020 1.320 1.330 1.190 1.300 1,663,881 -0.02(-1.52%)
Feb 25, 2020 1.260 1.380 1.250 1.320 4,751,514 +0.13(+10.92%)
Feb 24, 2020 1.190 1.260 1.170 1.190 2,486,321 +0.05(+4.39%)
Feb 21, 2020 1.080 1.140 1.080 1.140 2,817,515 +0.07(+6.54%)
Feb 20, 2020 1.050 1.070 1.030 1.070 572,870 +0.03(+2.88%)
Feb 19, 2020 1.070 1.070 1.020 1.040 1,054,099 -0.03(-2.80%)
Feb 18, 2020 1.010 1.070 1.010 1.070 987,930 +0.07(+7.00%)
Feb 14, 2020 1.000 1.000 1.000 0 -0.01(-0.99%)
Feb 13, 2020 1.140 1.140 0.9800 1.010 3,582,585 -0.12(-10.62%)
Feb 12, 2020 1.150 1.150 1.120 1.130 395,153 -0.04(-3.42%)
Feb 11, 2020 1.140 1.170 1.130 1.170 502,689 +0.02(+1.74%)
Feb 10, 2020 1.140 1.160 1.100 1.150 785,929 +0.04(+3.60%)
Feb 07, 2020 1.160 1.160 1.110 1.110 452,111 -0.02(-1.77%)
Feb 06, 2020 1.140 1.140 1.120 1.130 348,597 +0.00(+0.00%)
Feb 05, 2020 1.130 1.140 1.110 1.130 618,308 +0.00(+0.00%)
Feb 04, 2020 1.170 1.170 1.110 1.130 1,095,943 -0.06(-5.04%)
Feb 03, 2020 1.200 1.220 1.180 1.190 584,308 -0.03(-2.46%)
Jan 31, 2020 1.230 1.260 1.200 1.220 786,047 -0.02(-1.61%)
Jan 30, 2020 1.230 1.240 1.190 1.240 599,402 +0.01(+0.81%)
Jan 29, 2020 1.200 1.230 1.190 1.230 385,480 +0.04(+3.36%)
Jan 28, 2020 1.200 1.220 1.190 1.190 536,221 -0.03(-2.46%)
Jan 27, 2020 1.270 1.270 1.200 1.220 675,019 -0.01(-0.81%)
Jan 24, 2020 1.210 1.230 1.180 1.230 517,725 +0.03(+2.50%)
Jan 23, 2020 1.220 1.260 1.200 1.200 742,402 -0.02(-1.64%)
Jan 22, 2020 1.260 1.260 1.220 1.220 486,613 -0.05(-3.94%)
Jan 21, 2020 1.280 1.290 1.230 1.270 1,055,927 -0.04(-3.05%)
Jan 20, 2020 1.300 1.320 1.280 1.310 346,207 +0.02(+1.55%)
Jan 17, 2020 1.350 1.350 1.280 1.290 1,252,595 -0.06(-4.44%)
Jan 16, 2020 1.360 1.390 1.340 1.350 1,281,445 -0.04(-2.88%)
Jan 15, 2020 1.280 1.390 1.270 1.390 1,443,683 +0.14(+11.20%)
Jan 14, 2020 1.230 1.270 1.220 1.250 583,363 +0.01(+0.81%)
Jan 13, 2020 1.300 1.300 1.240 1.240 2,416,120 -0.07(-5.34%)
Jan 10, 2020 1.230 1.310 1.220 1.310 2,172,187 +0.10(+8.26%)
Jan 09, 2020 1.190 1.230 1.170 1.210 2,214,210 +0.03(+2.54%)
Jan 08, 2020 1.340 1.340 1.170 1.180 2,011,950 -0.13(-9.92%)
Jan 07, 2020 1.190 1.320 1.190 1.310 1,940,775 +0.12(+10.08%)
Jan 06, 2020 1.210 1.220 1.160 1.190 1,674,228 +0.02(+1.71%)
Jan 03, 2020 1.200 1.230 1.150 1.170 1,152,207 +0.00(+0.00%)
Jan 02, 2020 1.180 1.200 1.160 1.170 670,687 +0.02(+1.74%)
Dec 31, 2019 1.150 1.150 1.150 0 -0.02(-1.71%)
Dec 30, 2019 1.170 1.220 1.160 1.170 1,061,907 -0.01(-0.85%)
Dec 27, 2019 1.140 1.180 1.140 1.180 1,076,783 +0.05(+4.42%)
Dec 24, 2019 1.130 1.130 1.130 0 +0.07(+6.60%)
Dec 23, 2019 1.010 1.070 1.010 1.060 1,536,784 +0.05(+4.95%)
Dec 20, 2019 1.050 1.060 1.010 1.010 1,052,786 -0.03(-2.88%)
Dec 19, 2019 1.110 1.110 1.040 1.040 2,965,097 -0.06(-5.45%)
Dec 18, 2019 1.110 1.120 1.100 1.100 883,139 -0.01(-0.90%)
Dec 17, 2019 1.110 1.130 1.110 1.110 234,145 +0.00(+0.00%)
Dec 16, 2019 1.160 1.170 1.110 1.110 678,038 -0.07(-5.93%)
Dec 13, 2019 1.090 1.180 1.090 1.180 1,198,679 +0.08(+7.27%)
Dec 12, 2019 1.150 1.160 1.090 1.100 1,165,958 -0.02(-1.79%)
Dec 11, 2019 1.070 1.130 1.070 1.120 465,049 +0.03(+2.75%)
Dec 10, 2019 1.090 1.090 1.050 1.090 577,932 +0.02(+1.87%)
Dec 09, 2019 1.120 1.130 1.070 1.070 827,530 -0.06(-5.31%)
Dec 06, 2019 1.160 1.160 1.130 1.130 463,466 -0.02(-1.74%)
Dec 05, 2019 1.150 1.180 1.140 1.150 442,966 -0.03(-2.54%)
Dec 04, 2019 1.170 1.180 1.130 1.180 790,294 +0.01(+0.85%)
Dec 03, 2019 1.150 1.180 1.140 1.170 659,877 +0.05(+4.46%)
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.