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 (%)
Jun 30, 2022 1.370 0 -0.09(-6.16%)
Jun 29, 2022 1.550 1.550 1.430 1.460 976,907 -0.07(-4.58%)
Jun 28, 2022 1.620 1.620 1.510 1.530 963,335 -0.09(-5.56%)
Jun 27, 2022 1.550 1.620 1.530 1.620 817,409 +0.08(+5.19%)
Jun 24, 2022 1.490 1.560 1.450 1.540 800,443 +0.06(+4.05%)
Jun 23, 2022 1.530 1.560 1.440 1.480 1,119,320 -0.07(-4.52%)
Jun 22, 2022 1.590 1.640 1.530 1.550 1,169,139 -0.05(-3.13%)
Jun 21, 2022 1.520 1.620 1.520 1.600 610,871 +0.07(+4.58%)
Jun 20, 2022 1.550 1.560 1.520 1.530 232,802 -0.01(-0.65%)
Jun 17, 2022 1.550 1.600 1.520 1.540 2,324,475 -0.02(-1.28%)
Jun 16, 2022 1.570 1.610 1.510 1.560 1,267,457 -0.02(-1.27%)
Jun 15, 2022 1.600 1.620 1.530 1.580 1,176,888 +0.03(+1.94%)
Jun 14, 2022 1.610 1.630 1.520 1.550 909,980 -0.04(-2.52%)
Jun 13, 2022 1.720 1.730 1.580 1.590 2,032,360 -0.18(-10.17%)
Jun 10, 2022 1.620 1.770 1.600 1.770 1,718,695 +0.13(+7.93%)
Jun 09, 2022 1.700 1.710 1.630 1.640 642,630 -0.06(-3.53%)
Jun 08, 2022 1.670 1.730 1.650 1.700 703,848 +0.02(+1.19%)
Jun 07, 2022 1.700 1.730 1.660 1.680 474,562 -0.02(-1.18%)
Jun 06, 2022 1.770 1.770 1.680 1.700 1,129,474 -0.04(-2.30%)
Jun 03, 2022 1.780 1.800 1.730 1.740 718,909 -0.07(-3.87%)
Jun 02, 2022 1.710 1.820 1.700 1.810 1,065,811 +0.12(+7.10%)
Jun 01, 2022 1.670 1.700 1.640 1.690 1,188,749 +0.05(+3.05%)
May 31, 2022 1.690 1.700 1.610 1.640 1,875,983 -0.07(-4.09%)
May 30, 2022 1.690 1.720 1.680 1.710 229,512 +0.03(+1.79%)
May 27, 2022 1.760 1.760 1.680 1.680 1,686,368 -0.07(-4.00%)
May 26, 2022 1.730 1.760 1.720 1.750 1,104,978 +0.04(+2.34%)
May 25, 2022 1.740 1.780 1.680 1.710 2,045,526 -0.05(-2.84%)
May 24, 2022 1.710 1.790 1.680 1.760 908,232 +0.05(+2.92%)
May 20, 2022 1.710 0 -0.02(-1.16%)
May 19, 2022 1.690 1.770 1.680 1.730 1,315,373 +0.07(+4.22%)
May 18, 2022 1.680 1.700 1.610 1.660 954,133 -0.02(-1.19%)
May 17, 2022 1.710 1.720 1.660 1.680 2,026,414 +0.01(+0.60%)
May 16, 2022 1.610 1.680 1.610 1.670 1,356,789 +0.05(+3.09%)
May 13, 2022 1.530 1.660 1.500 1.620 1,623,302 +0.10(+6.58%)
May 12, 2022 1.570 1.590 1.490 1.520 1,918,695 -0.10(-6.17%)
May 11, 2022 1.670 1.720 1.610 1.620 1,962,115 -0.04(-2.41%)
May 10, 2022 1.660 1.700 1.600 1.660 3,143,336 +0.05(+3.11%)
May 09, 2022 1.720 1.740 1.610 1.610 1,799,986 -0.15(-8.52%)
May 06, 2022 1.780 1.810 1.730 1.760 1,724,102 -0.02(-1.12%)
May 05, 2022 1.900 1.900 1.750 1.780 1,580,264 -0.11(-5.82%)
May 04, 2022 1.830 1.890 1.780 1.890 1,155,547 +0.05(+2.72%)
May 03, 2022 1.820 1.900 1.810 1.840 1,599,945 +0.05(+2.79%)
May 02, 2022 1.830 1.850 1.740 1.790 1,661,082 -0.08(-4.28%)
Apr 29, 2022 1.920 1.970 1.850 1.870 1,156,477 -0.03(-1.58%)
Apr 28, 2022 1.850 1.910 1.820 1.900 941,191 +0.07(+3.83%)
Apr 27, 2022 1.860 1.900 1.830 1.830 1,136,126 -0.02(-1.08%)
Apr 26, 2022 1.990 2.010 1.850 1.850 959,010 -0.11(-5.61%)
Apr 25, 2022 2.040 2.040 1.900 1.960 1,689,390 -0.11(-5.31%)
Apr 22, 2022 2.130 2.180 2.070 2.070 1,008,347 -0.08(-3.72%)
Apr 21, 2022 2.280 2.290 2.110 2.150 2,297,899 -0.16(-6.93%)
Apr 20, 2022 2.300 2.320 2.230 2.310 840,183 +0.00(+0.00%)
Apr 19, 2022 2.360 2.370 2.280 2.310 982,047 -0.09(-3.75%)
Apr 18, 2022 2.420 2.500 2.390 2.400 1,330,695 +0.01(+0.42%)
Apr 14, 2022 2.390 0 +0.05(+2.14%)
Apr 13, 2022 2.340 2.400 2.340 2.340 1,764,221 +0.03(+1.30%)
Apr 12, 2022 2.340 2.380 2.280 2.310 1,626,317 +0.00(+0.00%)
Apr 11, 2022 2.330 2.350 2.280 2.310 882,228 +0.03(+1.32%)
Apr 08, 2022 2.280 2.320 2.260 2.280 942,643 +0.03(+1.33%)
Apr 07, 2022 2.180 2.270 2.170 2.250 1,129,900 +0.07(+3.21%)
Apr 06, 2022 2.210 2.210 2.150 2.180 776,440 +0.00(+0.00%)
Apr 05, 2022 2.310 2.330 2.180 2.180 1,149,744 -0.12(-5.22%)
Apr 04, 2022 2.300 2.340 2.260 2.300 1,010,017 -0.01(-0.43%)
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.