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

New Gold (TSX: NGD )

3.830 -0.140 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2024 3.900 3.930 3.750 3.830 2,163,852 -0.14(-3.53%)
Oct 30, 2024 4.140 4.160 3.770 3.970 3,373,067 -0.08(-1.98%)
Oct 29, 2024 4.000 4.070 3.980 4.050 1,078,903 +0.08(+2.02%)
Oct 28, 2024 3.990 4.030 3.960 3.970 618,877 -0.04(-1.00%)
Oct 25, 2024 4.000 4.090 3.970 4.010 1,092,602 -0.05(-1.23%)
Oct 24, 2024 4.100 4.130 3.940 4.060 1,179,073 +0.02(+0.50%)
Oct 23, 2024 4.090 4.100 4.000 4.040 848,752 -0.11(-2.65%)
Oct 22, 2024 4.170 4.220 4.110 4.150 889,215 +0.04(+0.97%)
Oct 21, 2024 4.260 4.270 4.100 4.110 1,126,182 -0.08(-1.91%)
Oct 18, 2024 4.050 4.230 4.050 4.190 1,487,753 +0.19(+4.75%)
Oct 17, 2024 4.030 4.070 3.980 4.000 956,882 -0.02(-0.50%)
Oct 16, 2024 3.980 4.080 3.960 4.020 2,497,345 +0.07(+1.77%)
Oct 15, 2024 3.880 3.950 3.850 3.950 1,968,340 +0.04(+1.02%)
Oct 11, 2024 3.910 0 +0.05(+1.30%)
Oct 10, 2024 3.800 3.890 3.780 3.860 1,345,343 +0.08(+2.12%)
Oct 09, 2024 3.710 3.780 3.660 3.780 805,444 +0.06(+1.61%)
Oct 08, 2024 3.720 3.740 3.670 3.720 927,990 -0.04(-1.06%)
Oct 07, 2024 3.800 3.800 3.710 3.760 1,212,060 -0.04(-1.05%)
Oct 04, 2024 3.850 3.890 3.790 3.800 1,036,462 -0.09(-2.31%)
Oct 03, 2024 3.910 3.960 3.850 3.890 673,605 -0.05(-1.27%)
Oct 02, 2024 3.940 3.990 3.890 3.940 974,146 -0.06(-1.50%)
Oct 01, 2024 4.000 4.050 3.900 4.000 1,515,876 +0.08(+2.04%)
Sep 30, 2024 3.910 3.960 3.870 3.920 2,254,251 -0.07(-1.75%)
Sep 27, 2024 4.180 4.180 3.980 3.990 1,707,180 -0.21(-5.00%)
Sep 26, 2024 4.300 4.320 4.170 4.200 1,597,497 -0.05(-1.18%)
Sep 25, 2024 4.280 4.370 4.200 4.250 2,556,219 -0.02(-0.47%)
Sep 24, 2024 4.250 4.340 4.210 4.270 1,238,847 +0.07(+1.67%)
Sep 23, 2024 4.240 4.310 4.190 4.200 987,832 -0.04(-0.94%)
Sep 20, 2024 4.200 4.330 4.200 4.240 2,782,152 +0.07(+1.68%)
Sep 19, 2024 4.240 4.270 4.140 4.170 1,838,456 +0.08(+1.96%)
Sep 18, 2024 4.140 4.320 4.070 4.090 2,041,449 -0.04(-0.97%)
Sep 17, 2024 4.230 4.240 4.070 4.130 1,430,280 -0.13(-3.05%)
Sep 16, 2024 4.250 4.340 4.210 4.260 1,740,485 +0.07(+1.67%)
Sep 13, 2024 4.000 4.240 3.950 4.190 4,097,958 +0.29(+7.44%)
Sep 12, 2024 3.640 3.930 3.610 3.900 2,080,856 +0.30(+8.33%)
Sep 11, 2024 3.350 3.610 3.310 3.600 1,737,615 +0.22(+6.51%)
Sep 10, 2024 3.230 3.390 3.220 3.380 1,365,130 +0.15(+4.64%)
Sep 09, 2024 3.160 3.250 3.160 3.230 402,949 +0.06(+1.89%)
Sep 06, 2024 3.250 3.290 3.170 3.170 820,451 -0.07(-2.16%)
Sep 05, 2024 3.260 3.320 3.240 3.240 698,056 +0.03(+0.93%)
Sep 04, 2024 3.160 3.230 3.140 3.210 762,992 +0.05(+1.58%)
Sep 03, 2024 3.320 3.320 3.130 3.160 1,715,707 -0.24(-7.06%)
Aug 30, 2024 3.400 0 +0.02(+0.59%)
Aug 29, 2024 3.350 3.420 3.350 3.380 592,001 +0.05(+1.50%)
Aug 28, 2024 3.430 3.450 3.300 3.330 1,469,176 -0.17(-4.86%)
Aug 27, 2024 3.520 3.550 3.480 3.500 484,364 -0.07(-1.96%)
Aug 26, 2024 3.610 3.640 3.540 3.570 430,312 -0.01(-0.28%)
Aug 23, 2024 3.600 3.620 3.540 3.580 974,130 +0.01(+0.28%)
Aug 22, 2024 3.640 3.640 3.520 3.570 1,244,133 -0.09(-2.46%)
Aug 21, 2024 3.640 3.700 3.590 3.660 1,117,684 +0.04(+1.10%)
Aug 20, 2024 3.680 3.680 3.570 3.620 1,341,832 +0.00(+0.00%)
Aug 19, 2024 3.480 3.680 3.470 3.620 2,009,116 +0.11(+3.13%)
Aug 16, 2024 3.350 3.550 3.300 3.510 2,057,657 +0.21(+6.36%)
Aug 15, 2024 3.290 3.330 3.210 3.300 638,941 +0.02(+0.61%)
Aug 14, 2024 3.320 3.320 3.190 3.280 1,605,774 -0.04(-1.20%)
Aug 13, 2024 3.200 3.330 3.160 3.320 3,346,505 +0.10(+3.11%)
Aug 12, 2024 3.030 3.290 3.010 3.220 1,763,670 +0.25(+8.42%)
Aug 09, 2024 2.950 3.000 2.910 2.970 758,271 +0.06(+2.06%)
Aug 08, 2024 2.860 2.950 2.830 2.910 994,589 +0.07(+2.46%)
Aug 07, 2024 2.980 3.000 2.800 2.840 1,254,153 -0.09(-3.07%)
Aug 06, 2024 2.900 3.000 2.840 2.930 1,137,148 -0.09(-2.98%)
Aug 02, 2024 3.020 0 -0.16(-5.03%)
Aug 01, 2024 3.220 3.310 3.120 3.180 1,600,869 -0.01(-0.31%)
Jul 31, 2024 2.930 3.280 2.920 3.190 3,416,503 +0.37(+13.12%)
Jul 30, 2024 2.860 2.890 2.790 2.820 892,952 -0.04(-1.40%)
Jul 29, 2024 2.820 2.880 2.800 2.860 775,123 +0.04(+1.42%)
Jul 26, 2024 2.890 2.890 2.800 2.820 1,021,543 -0.03(-1.05%)
Jul 25, 2024 2.890 2.900 2.830 2.850 982,181 -0.10(-3.39%)
Jul 24, 2024 3.050 3.150 2.950 2.950 1,766,021 -0.08(-2.64%)
Jul 23, 2024 3.050 3.050 2.970 3.030 519,547 +0.01(+0.33%)
Jul 22, 2024 3.050 3.060 2.970 3.020 1,156,423 -0.04(-1.31%)
Jul 19, 2024 3.050 3.120 3.010 3.060 857,976 -0.07(-2.24%)
Jul 18, 2024 3.210 3.230 3.060 3.130 1,327,531 -0.05(-1.57%)
Jul 17, 2024 3.290 3.300 3.160 3.180 1,334,046 -0.13(-3.93%)
Jul 16, 2024 3.250 3.340 3.230 3.310 1,369,509 +0.09(+2.80%)
Jul 15, 2024 3.250 3.270 3.170 3.220 774,482 -0.03(-0.92%)
Jul 12, 2024 3.230 3.270 3.210 3.250 811,953 -0.03(-0.91%)
Jul 11, 2024 3.350 3.350 3.200 3.280 1,999,870 +0.01(+0.31%)
Jul 10, 2024 3.130 3.340 3.100 3.270 3,377,367 +0.20(+6.51%)
Jul 09, 2024 3.000 3.080 3.000 3.070 2,153,313 +0.07(+2.33%)
Jul 08, 2024 2.910 3.000 2.860 3.000 793,947 +0.06(+2.04%)
Jul 05, 2024 2.890 2.980 2.880 2.940 1,559,517 +0.06(+2.08%)
Jul 04, 2024 2.860 2.880 2.840 2.880 154,437 +0.00(+0.00%)
Jul 03, 2024 2.740 2.890 2.740 2.880 1,159,134 +0.18(+6.67%)
Jul 02, 2024 2.680 2.720 2.630 2.700 961,689 +0.00(+0.00%)
Jun 28, 2024 2.700 0 -0.04(-1.46%)
Jun 27, 2024 2.720 2.770 2.700 2.740 659,146 +0.05(+1.86%)
Jun 26, 2024 2.640 2.730 2.630 2.690 685,319 +0.03(+1.13%)
Jun 25, 2024 2.670 2.700 2.640 2.660 1,306,580 -0.04(-1.48%)
Jun 24, 2024 2.700 2.720 2.680 2.700 1,578,561 +0.02(+0.75%)
Jun 21, 2024 2.720 2.720 2.640 2.680 1,548,594 -0.06(-2.19%)
Jun 20, 2024 2.710 2.780 2.670 2.740 728,476 +0.06(+2.24%)
Jun 19, 2024 2.700 2.730 2.660 2.680 234,873 -0.02(-0.74%)
Jun 18, 2024 2.620 2.730 2.610 2.700 1,656,180 +0.07(+2.66%)
Jun 17, 2024 2.690 2.720 2.600 2.630 886,832 -0.09(-3.31%)
Jun 14, 2024 2.710 2.760 2.700 2.720 809,118 +0.03(+1.12%)
Jun 13, 2024 2.690 2.780 2.630 2.690 2,190,353 -0.03(-1.10%)
Jun 12, 2024 2.780 2.820 2.710 2.720 688,147 +0.00(+0.00%)
Jun 11, 2024 2.650 2.750 2.630 2.720 862,980 +0.04(+1.49%)
Jun 10, 2024 2.750 2.760 2.650 2.680 879,764 -0.04(-1.47%)
Jun 07, 2024 2.800 2.820 2.690 2.720 1,718,595 -0.21(-7.17%)
Jun 06, 2024 2.800 2.970 2.800 2.930 1,246,173 +0.12(+4.27%)
Jun 05, 2024 2.810 2.830 2.730 2.810 1,175,164 +0.03(+1.08%)
Jun 04, 2024 2.870 2.880 2.730 2.780 2,002,509 -0.15(-5.12%)
Jun 03, 2024 3.020 3.030 2.870 2.930 2,873,566 -0.05(-1.68%)
May 31, 2024 3.050 3.080 2.920 2.980 3,626,871 -0.03(-1.00%)
May 30, 2024 2.920 3.150 2.870 3.010 3,351,644 +0.16(+5.61%)
May 29, 2024 2.830 2.900 2.820 2.850 1,057,010 -0.03(-1.04%)
May 28, 2024 2.790 2.900 2.740 2.880 5,057,782 +0.09(+3.23%)
May 27, 2024 2.740 2.800 2.710 2.790 664,332 +0.10(+3.72%)
May 24, 2024 2.640 2.740 2.640 2.690 1,184,695 +0.10(+3.86%)
May 23, 2024 2.650 2.680 2.560 2.590 1,834,545 -0.09(-3.36%)
May 22, 2024 2.840 2.890 2.660 2.680 4,098,074 -0.19(-6.62%)
May 21, 2024 2.960 3.000 2.820 2.870 6,193,916 -0.03(-1.03%)
May 17, 2024 2.900 0 +0.34(+13.28%)
May 16, 2024 2.500 2.610 2.490 2.560 956,858 +0.05(+1.99%)
May 15, 2024 2.530 2.540 2.460 2.510 2,108,014 +0.00(+0.00%)
May 14, 2024 2.420 2.540 2.380 2.510 1,567,621 -0.04(-1.57%)
May 13, 2024 2.650 2.700 2.530 2.550 1,238,760 -0.12(-4.49%)
May 10, 2024 2.750 2.750 2.650 2.670 747,119 -0.03(-1.11%)
May 09, 2024 2.560 2.710 2.560 2.700 1,288,913 +0.13(+5.06%)
May 08, 2024 2.550 2.620 2.530 2.570 788,029 +0.00(+0.00%)
May 07, 2024 2.540 2.580 2.530 2.570 427,162 +0.02(+0.78%)
May 06, 2024 2.540 2.630 2.540 2.550 838,154 +0.06(+2.41%)
May 03, 2024 2.520 2.540 2.460 2.490 1,052,711 -0.01(-0.40%)
May 02, 2024 2.580 2.630 2.490 2.500 1,532,171 -0.11(-4.21%)
May 01, 2024 2.450 2.680 2.450 2.610 4,120,381 +0.23(+9.66%)
Apr 30, 2024 2.450 2.490 2.380 2.380 1,476,013 -0.15(-5.93%)
Apr 29, 2024 2.490 2.550 2.450 2.530 1,052,995 +0.04(+1.61%)
Apr 26, 2024 2.520 2.540 2.450 2.490 718,418 +0.01(+0.40%)
Apr 25, 2024 2.370 2.480 2.330 2.480 1,430,740 +0.12(+5.08%)
Apr 24, 2024 2.330 2.370 2.300 2.360 638,425 +0.01(+0.43%)
Apr 23, 2024 2.310 2.410 2.300 2.350 2,135,410 +0.02(+0.86%)
Apr 22, 2024 2.310 2.400 2.290 2.330 1,288,169 -0.08(-3.32%)
Apr 19, 2024 2.410 2.430 2.380 2.410 776,321 +0.00(+0.00%)
Apr 18, 2024 2.420 2.480 2.370 2.410 1,050,505 +0.00(+0.00%)
Apr 17, 2024 2.410 2.460 2.370 2.410 1,111,637 +0.01(+0.42%)
Apr 16, 2024 2.420 2.470 2.370 2.400 1,833,646 -0.03(-1.23%)
Apr 15, 2024 2.500 2.510 2.420 2.430 1,567,093 -0.06(-2.41%)
Apr 12, 2024 2.600 2.670 2.460 2.490 2,531,177 -0.03(-1.19%)
Apr 11, 2024 2.500 2.530 2.450 2.520 1,601,609 +0.04(+1.61%)
Apr 10, 2024 2.450 2.550 2.410 2.480 2,253,737 -0.03(-1.20%)
Apr 09, 2024 2.450 2.510 2.430 2.510 2,638,710 +0.12(+5.02%)
Apr 08, 2024 2.490 2.540 2.370 2.390 1,981,108 -0.06(-2.45%)
Apr 05, 2024 2.350 2.480 2.340 2.450 1,611,022 +0.11(+4.70%)
Apr 04, 2024 2.400 2.420 2.310 2.340 1,556,978 -0.07(-2.90%)
Apr 03, 2024 2.290 2.470 2.290 2.410 2,067,300 +0.10(+4.33%)
Apr 02, 2024 2.320 2.340 2.260 2.310 1,388,739 +0.01(+0.43%)
Apr 01, 2024 2.370 2.430 2.280 2.300 1,697,332 +0.02(+0.88%)
Mar 28, 2024 2.280 0 -0.01(-0.44%)
Mar 27, 2024 2.150 2.290 2.140 2.290 1,866,256 +0.16(+7.51%)
Mar 26, 2024 2.200 2.230 2.120 2.130 687,157 -0.03(-1.39%)
Mar 25, 2024 2.240 2.260 2.140 2.160 474,149 -0.04(-1.82%)
Mar 22, 2024 2.190 2.240 2.160 2.200 870,326 -0.01(-0.45%)
Mar 21, 2024 2.350 2.360 2.190 2.210 2,000,053 -0.08(-3.49%)
Mar 20, 2024 2.180 2.330 2.180 2.290 1,748,170 +0.12(+5.53%)
Mar 19, 2024 2.200 2.240 2.140 2.170 1,590,510 -0.05(-2.25%)
Mar 18, 2024 2.300 2.300 2.210 2.220 851,851 -0.08(-3.48%)
Mar 15, 2024 2.250 2.370 2.240 2.300 1,846,199 +0.03(+1.32%)
Mar 14, 2024 2.250 2.310 2.220 2.270 1,314,232 -0.01(-0.44%)
Mar 13, 2024 2.210 2.330 2.190 2.280 1,388,778 +0.09(+4.11%)
Mar 12, 2024 2.190 2.290 2.130 2.190 1,845,111 -0.04(-1.79%)
Mar 11, 2024 2.020 2.240 2.020 2.230 2,172,477 +0.20(+9.85%)
Mar 08, 2024 2.140 2.140 1.980 2.030 2,692,928 -0.04(-1.93%)
Mar 07, 2024 2.010 2.070 1.970 2.070 1,558,869 +0.07(+3.50%)
Mar 06, 2024 1.930 2.010 1.910 2.000 901,269 +0.08(+4.17%)
Mar 05, 2024 1.950 2.040 1.910 1.920 1,748,103 +0.01(+0.52%)
Mar 04, 2024 1.840 1.920 1.790 1.910 1,564,973 +0.09(+4.95%)
Mar 01, 2024 1.710 1.820 1.680 1.820 2,047,172 +0.16(+9.64%)
Feb 29, 2024 1.630 1.730 1.630 1.660 2,499,051 +0.06(+3.75%)
Feb 28, 2024 1.540 1.620 1.520 1.600 1,353,789 +0.07(+4.58%)
Feb 27, 2024 1.500 1.540 1.500 1.530 594,855 +0.04(+2.68%)
Feb 26, 2024 1.510 1.520 1.490 1.490 657,050 -0.04(-2.61%)
Feb 23, 2024 1.500 1.550 1.500 1.530 1,355,472 +0.03(+2.00%)
Feb 22, 2024 1.540 1.540 1.490 1.500 1,393,197 -0.05(-3.23%)
Feb 21, 2024 1.560 1.560 1.540 1.550 380,519 -0.01(-0.64%)
Feb 20, 2024 1.600 1.600 1.550 1.560 756,234 +0.00(+0.00%)
Feb 16, 2024 1.560 0 +0.00(+0.00%)
Feb 15, 2024 1.540 1.620 1.540 1.560 1,724,274 +0.02(+1.30%)
Feb 14, 2024 1.570 1.650 1.470 1.540 3,140,101 -0.07(-4.35%)
Feb 13, 2024 1.650 1.690 1.610 1.610 1,287,903 -0.06(-3.59%)
Feb 12, 2024 1.590 1.690 1.590 1.670 737,403 +0.09(+5.70%)
Feb 09, 2024 1.660 1.660 1.570 1.580 1,379,622 -0.10(-5.95%)
Feb 08, 2024 1.700 1.750 1.680 1.680 657,024 -0.04(-2.33%)
Feb 07, 2024 1.740 1.770 1.700 1.720 1,180,509 -0.02(-1.15%)
Feb 06, 2024 1.730 1.750 1.700 1.740 1,081,333 +0.02(+1.16%)
Feb 05, 2024 1.680 1.750 1.670 1.720 1,050,025 +0.00(+0.00%)
Feb 02, 2024 1.670 1.730 1.660 1.720 779,313 -0.02(-1.15%)
Feb 01, 2024 1.650 1.740 1.640 1.740 1,382,035 +0.12(+7.41%)
Jan 31, 2024 1.610 1.700 1.580 1.620 1,139,540 +0.02(+1.25%)
Jan 30, 2024 1.600 1.670 1.570 1.600 2,395,078 +0.10(+6.67%)
Jan 29, 2024 1.680 1.680 1.500 1.500 6,836,308 -0.16(-9.64%)
Jan 26, 2024 1.700 1.710 1.650 1.660 437,183 -0.04(-2.35%)
Jan 25, 2024 1.680 1.720 1.660 1.700 505,844 +0.04(+2.41%)
Jan 24, 2024 1.740 1.760 1.650 1.660 776,161 -0.06(-3.49%)
Jan 23, 2024 1.690 1.720 1.680 1.720 598,659 +0.05(+2.99%)
Jan 22, 2024 1.680 1.720 1.660 1.670 400,973 -0.04(-2.34%)
Jan 19, 2024 1.750 1.750 1.660 1.710 901,169 -0.03(-1.72%)
Jan 18, 2024 1.740 1.770 1.720 1.740 640,902 +0.00(+0.00%)
Jan 17, 2024 1.820 1.830 1.730 1.740 1,007,285 -0.10(-5.43%)
Jan 16, 2024 1.850 1.870 1.830 1.840 611,419 -0.04(-2.13%)
Jan 15, 2024 1.860 1.880 1.850 1.880 320,170 +0.00(+0.00%)
Jan 12, 2024 1.820 1.920 1.820 1.880 1,479,618 +0.07(+3.87%)
Jan 11, 2024 1.820 1.820 1.740 1.810 858,471 -0.01(-0.55%)
Jan 10, 2024 1.800 1.830 1.760 1.820 495,321 +0.02(+1.11%)
Jan 09, 2024 1.860 1.870 1.790 1.800 978,698 -0.07(-3.74%)
Jan 08, 2024 1.860 1.910 1.850 1.870 604,247 -0.05(-2.60%)
Jan 05, 2024 1.870 1.940 1.840 1.920 1,247,216 +0.04(+2.13%)
Jan 04, 2024 1.860 1.900 1.840 1.880 596,063 +0.02(+1.08%)
Jan 03, 2024 1.860 1.890 1.820 1.860 859,559 -0.03(-1.59%)
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.