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

New Gold (TSX: NGD )

2.720 +0.030 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2023 1.730 1.750 1.590 1.690 2,582,551 -0.03(-1.74%)
Oct 30, 2023 1.650 1.730 1.630 1.720 3,054,043 +0.06(+3.61%)
Oct 27, 2023 1.550 1.660 1.550 1.660 1,956,953 +0.11(+7.10%)
Oct 26, 2023 1.470 1.550 1.440 1.550 1,293,476 +0.08(+5.44%)
Oct 25, 2023 1.490 1.520 1.470 1.470 392,374 -0.02(-1.34%)
Oct 24, 2023 1.460 1.500 1.460 1.490 354,318 +0.02(+1.36%)
Oct 23, 2023 1.450 1.500 1.420 1.470 629,560 +0.00(+0.00%)
Oct 20, 2023 1.480 1.510 1.460 1.470 698,765 -0.01(-0.68%)
Oct 19, 2023 1.480 1.490 1.440 1.480 897,388 -0.01(-0.67%)
Oct 18, 2023 1.510 1.530 1.470 1.490 619,028 +0.00(+0.00%)
Oct 17, 2023 1.480 1.510 1.450 1.490 746,129 +0.01(+0.68%)
Oct 16, 2023 1.390 1.500 1.380 1.480 2,118,631 +0.10(+7.25%)
Oct 13, 2023 1.480 1.510 1.360 1.380 5,318,186 -0.04(-2.82%)
Oct 12, 2023 1.480 1.490 1.410 1.420 394,230 -0.07(-4.70%)
Oct 11, 2023 1.460 1.490 1.450 1.490 451,815 +0.04(+2.76%)
Oct 10, 2023 1.470 1.490 1.430 1.450 738,674 +0.00(+0.00%)
Oct 06, 2023 1.450 0 +0.05(+3.57%)
Oct 05, 2023 1.310 1.400 1.310 1.400 891,396 +0.10(+7.69%)
Oct 04, 2023 1.340 1.350 1.270 1.300 315,386 -0.05(-3.70%)
Oct 03, 2023 1.220 1.350 1.220 1.350 1,081,845 +0.14(+11.57%)
Oct 02, 2023 1.230 1.230 1.170 1.210 800,767 -0.04(-3.20%)
Sep 29, 2023 1.290 1.290 1.210 1.250 807,681 -0.02(-1.57%)
Sep 28, 2023 1.230 1.270 1.230 1.270 995,850 +0.03(+2.42%)
Sep 27, 2023 1.240 1.290 1.230 1.240 477,734 -0.01(-0.80%)
Sep 26, 2023 1.300 1.310 1.250 1.250 721,949 -0.05(-3.85%)
Sep 25, 2023 1.330 1.310 1.300 1.300 414,104 -0.02(-1.52%)
Sep 22, 2023 1.350 1.370 1.320 1.320 1,310,104 -0.03(-2.22%)
Sep 21, 2023 1.360 1.390 1.350 1.350 631,499 -0.04(-2.88%)
Sep 20, 2023 1.390 1.420 1.380 1.390 345,964 +0.00(+0.00%)
Sep 19, 2023 1.430 1.430 1.380 1.390 580,816 -0.03(-2.11%)
Sep 18, 2023 1.380 1.420 1.360 1.420 501,278 +0.06(+4.41%)
Sep 15, 2023 1.380 1.410 1.360 1.360 1,168,738 +0.00(+0.00%)
Sep 14, 2023 1.330 1.380 1.330 1.360 413,079 +0.02(+1.49%)
Sep 13, 2023 1.360 1.360 1.330 1.340 291,365 -0.02(-1.47%)
Sep 12, 2023 1.330 1.370 1.330 1.360 407,435 +0.01(+0.74%)
Sep 11, 2023 1.350 1.390 1.340 1.350 400,132 +0.00(+0.00%)
Sep 08, 2023 1.370 1.390 1.350 1.350 288,239 -0.01(-0.74%)
Sep 07, 2023 1.350 1.380 1.350 1.360 224,544 -0.01(-0.73%)
Sep 06, 2023 1.380 1.390 1.350 1.370 322,852 +0.00(+0.00%)
Sep 05, 2023 1.390 1.410 1.350 1.370 602,005 -0.05(-3.52%)
Sep 01, 2023 1.420 0 -0.01(-0.70%)
Aug 31, 2023 1.440 1.440 1.410 1.430 976,994 +0.00(+0.00%)
Aug 30, 2023 1.430 1.460 1.400 1.430 743,595 +0.01(+0.70%)
Aug 29, 2023 1.380 1.420 1.370 1.420 473,462 +0.02(+1.43%)
Aug 28, 2023 1.370 1.410 1.360 1.400 310,895 +0.03(+2.19%)
Aug 25, 2023 1.390 1.400 1.340 1.370 345,934 +0.00(+0.00%)
Aug 24, 2023 1.390 1.420 1.370 1.370 1,394,286 -0.02(-1.44%)
Aug 23, 2023 1.350 1.420 1.340 1.390 680,373 +0.05(+3.73%)
Aug 22, 2023 1.330 1.340 1.310 1.340 534,125 +0.02(+1.52%)
Aug 21, 2023 1.310 1.340 1.290 1.320 468,357 +0.01(+0.76%)
Aug 18, 2023 1.320 1.330 1.300 1.310 360,789 -0.02(-1.50%)
Aug 17, 2023 1.330 1.350 1.320 1.330 420,472 +0.00(+0.00%)
Aug 16, 2023 1.350 1.360 1.320 1.330 400,455 -0.02(-1.48%)
Aug 15, 2023 1.370 1.410 1.320 1.350 889,283 -0.03(-2.17%)
Aug 14, 2023 1.370 1.400 1.340 1.380 335,221 -0.02(-1.43%)
Aug 11, 2023 1.350 1.410 1.330 1.400 1,244,429 +0.09(+6.87%)
Aug 10, 2023 1.360 1.360 1.240 1.310 2,757,497 -0.11(-7.75%)
Aug 09, 2023 1.450 1.450 1.400 1.420 442,801 -0.02(-1.39%)
Aug 08, 2023 1.400 1.450 1.400 1.440 419,188 +0.00(+0.00%)
Aug 04, 2023 1.440 0 +0.02(+1.41%)
Aug 03, 2023 1.440 1.450 1.400 1.420 619,382 -0.03(-2.07%)
Aug 02, 2023 1.470 1.470 1.400 1.450 1,262,950 -0.03(-2.03%)
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.