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 (%)
Sep 30, 2022 1.160 1.270 1.150 1.230 1,814,569 +0.06(+5.13%)
Sep 29, 2022 1.130 1.180 1.130 1.170 944,098 +0.02(+1.74%)
Sep 28, 2022 1.040 1.170 1.030 1.150 1,407,980 +0.15(+15.00%)
Sep 27, 2022 1.080 1.090 1.000 1.000 1,256,920 -0.06(-5.66%)
Sep 26, 2022 1.070 1.120 1.030 1.060 1,215,189 -0.03(-2.75%)
Sep 23, 2022 1.130 1.140 1.060 1.090 1,725,369 -0.08(-6.84%)
Sep 22, 2022 1.170 1.200 1.160 1.170 1,175,512 +0.01(+0.86%)
Sep 21, 2022 1.200 1.200 1.120 1.160 1,284,224 -0.03(-2.52%)
Sep 20, 2022 1.210 1.220 1.140 1.190 1,748,703 -0.03(-2.46%)
Sep 19, 2022 1.180 1.220 1.140 1.220 2,471,921 +0.05(+4.27%)
Sep 16, 2022 1.140 1.220 1.090 1.170 25,440,824 +0.04(+3.54%)
Sep 15, 2022 1.090 1.150 1.060 1.130 3,114,494 +0.00(+0.00%)
Sep 14, 2022 1.040 1.140 1.040 1.130 1,955,768 +0.10(+9.71%)
Sep 13, 2022 0.9900 1.100 0.9800 1.030 1,824,495 -0.04(-3.74%)
Sep 12, 2022 1.030 1.080 1.000 1.070 2,511,278 +0.08(+8.08%)
Sep 09, 2022 0.9200 1.060 0.9200 0.9900 2,638,877 +0.08(+8.79%)
Sep 08, 2022 0.8500 0.9100 0.8500 0.9100 1,223,496 +0.03(+3.41%)
Sep 07, 2022 0.8200 0.9200 0.8000 0.8800 2,122,864 +0.06(+7.32%)
Sep 06, 2022 0.8400 0.8700 0.8100 0.8200 1,829,099 -0.05(-5.75%)
Sep 02, 2022 0.8700 0 +0.05(+6.10%)
Sep 01, 2022 0.8300 0.8500 0.8100 0.8200 905,751 -0.03(-3.53%)
Aug 31, 2022 0.8600 0.8800 0.8300 0.8500 811,330 -0.02(-2.30%)
Aug 30, 2022 0.8500 0.8800 0.8000 0.8700 1,076,272 +0.02(+2.35%)
Aug 29, 2022 0.9000 0.9100 0.8500 0.8500 1,146,155 -0.04(-4.49%)
Aug 26, 2022 0.9300 0.9300 0.8800 0.8900 778,945 -0.04(-4.30%)
Aug 25, 2022 0.9300 0.9400 0.9000 0.9300 963,760 +0.01(+1.09%)
Aug 24, 2022 0.9100 0.9300 0.8900 0.9200 569,523 +0.03(+3.37%)
Aug 23, 2022 0.9100 0.9600 0.8900 0.8900 1,158,988 -0.02(-2.20%)
Aug 22, 2022 0.9000 0.9100 0.8700 0.9100 783,046 +0.02(+2.25%)
Aug 19, 2022 0.9400 0.9600 0.8900 0.8900 1,122,260 -0.07(-7.29%)
Aug 18, 2022 0.9700 0.9700 0.9200 0.9600 658,420 +0.02(+2.13%)
Aug 17, 2022 1.010 1.020 0.9300 0.9400 1,448,854 -0.08(-7.84%)
Aug 16, 2022 1.010 1.020 0.9900 1.020 1,090,509 +0.01(+0.99%)
Aug 15, 2022 1.030 1.030 1.000 1.010 592,580 -0.05(-4.72%)
Aug 12, 2022 1.010 1.060 1.000 1.060 713,576 +0.06(+6.00%)
Aug 11, 2022 1.030 1.040 1.000 1.000 646,199 -0.02(-1.96%)
Aug 10, 2022 1.040 1.050 1.010 1.020 1,163,213 -0.01(-0.97%)
Aug 09, 2022 1.070 1.070 1.020 1.030 461,684 -0.02(-1.90%)
Aug 08, 2022 1.030 1.070 1.030 1.050 1,171,786 +0.00(+0.00%)
Aug 05, 2022 1.030 1.060 1.010 1.050 983,934 -0.01(-0.94%)
Aug 04, 2022 1.000 1.080 1.000 1.060 1,695,380 +0.08(+8.16%)
Aug 03, 2022 1.080 1.080 0.9800 0.9800 1,505,268 -0.08(-7.55%)
Aug 02, 2022 1.060 1.130 1.050 1.060 1,511,848 +0.01(+0.95%)
Jul 29, 2022 1.050 0 +0.00(+0.00%)
Jul 28, 2022 0.9800 1.060 0.9700 1.050 2,377,145 +0.08(+8.25%)
Jul 27, 2022 0.9400 0.9700 0.9200 0.9700 973,061 +0.03(+3.19%)
Jul 26, 2022 0.9000 0.9400 0.8900 0.9400 776,366 +0.04(+4.44%)
Jul 25, 2022 0.9300 0.9300 0.8700 0.9000 634,695 -0.02(-2.17%)
Jul 22, 2022 0.9400 0.9500 0.9000 0.9200 774,554 +0.00(+0.00%)
Jul 21, 2022 0.9200 0.9400 0.9100 0.9200 880,376 +0.02(+2.22%)
Jul 20, 2022 0.9300 0.9400 0.9000 0.9000 789,546 -0.02(-2.17%)
Jul 19, 2022 0.9300 0.9400 0.9100 0.9200 626,624 +0.01(+1.10%)
Jul 18, 2022 0.9400 0.9500 0.9100 0.9100 630,190 +0.00(+0.00%)
Jul 15, 2022 0.9800 0.9900 0.9100 0.9100 1,417,539 -0.07(-7.14%)
Jul 14, 2022 1.010 1.020 0.9200 0.9800 2,057,027 -0.06(-5.77%)
Jul 13, 2022 0.9300 1.050 0.8900 1.040 3,962,549 +0.12(+13.04%)
Jul 12, 2022 1.020 1.030 0.8800 0.9200 7,505,594 -0.33(-26.40%)
Jul 11, 2022 1.330 1.340 1.250 1.250 1,287,847 -0.08(-6.02%)
Jul 08, 2022 1.410 1.410 1.330 1.330 1,175,357 -0.08(-5.67%)
Jul 07, 2022 1.460 1.530 1.400 1.410 1,365,813 -0.04(-2.76%)
Jul 06, 2022 1.410 1.480 1.370 1.450 1,571,640 +0.04(+2.84%)
Jul 05, 2022 1.500 1.500 1.360 1.410 2,003,021 -0.07(-4.73%)
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.