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 (%)
Feb 28, 2018 3.190 3.280 3.180 3.230 1,092,021 +0.03(+0.94%)
Feb 27, 2018 3.340 3.370 3.160 3.200 1,401,817 -0.16(-4.76%)
Feb 26, 2018 3.360 3.415 3.340 3.360 556,068 +0.00(+0.00%)
Feb 23, 2018 3.260 3.380 3.225 3.360 786,348 +0.11(+3.38%)
Feb 22, 2018 3.250 1,066,528 +0.00(+0.00%)
Feb 21, 2018 3.370 3.390 3.245 3.250 1,482,251 -0.01(-0.31%)
Feb 20, 2018 3.260 3.330 3.260 3.260 1,038,684 -0.02(-0.61%)
Feb 16, 2018 3.280 3.280 3.280 0 -0.10(-2.96%)
Feb 15, 2018 3.550 3.550 3.430 3.380 1,537,582 -0.15(-4.25%)
Feb 14, 2018 3.330 3.655 3.330 3.530 2,528,676 +0.20(+6.01%)
Feb 13, 2018 3.400 3.400 3.290 3.330 596,863 -0.04(-1.19%)
Feb 12, 2018 3.310 3.420 3.310 3.370 1,354,438 +0.09(+2.74%)
Feb 09, 2018 3.510 3.520 3.210 3.280 1,225,393 -0.22(-6.29%)
Feb 08, 2018 3.480 3.570 3.475 3.500 996,948 +0.02(+0.57%)
Feb 07, 2018 3.480 3.570 3.440 3.480 825,818 -0.01(-0.29%)
Feb 06, 2018 3.470 3.580 3.470 3.490 1,033,171 -0.05(-1.41%)
Feb 05, 2018 3.570 3.680 3.470 3.540 1,021,342 -0.02(-0.56%)
Feb 02, 2018 3.660 3.690 3.550 3.560 1,024,091 -0.16(-4.30%)
Feb 01, 2018 3.700 3.740 3.675 3.720 906,724 +0.00(+0.00%)
Jan 31, 2018 3.740 3.800 3.630 3.720 1,253,319 +0.02(+0.54%)
Jan 30, 2018 3.800 3.850 3.670 3.700 1,187,135 -0.06(-1.60%)
Jan 29, 2018 3.910 3.940 3.760 3.760 1,289,146 -0.18(-4.57%)
Jan 26, 2018 4.020 4.060 3.895 3.940 2,108,244 -0.07(-1.75%)
Jan 25, 2018 4.190 4.190 4.000 4.010 1,711,508 -0.15(-3.61%)
Jan 24, 2018 4.180 4.190 4.060 4.160 1,354,512 +0.05(+1.22%)
Jan 23, 2018 3.840 4.110 3.840 4.110 1,638,839 +0.26(+6.75%)
Jan 22, 2018 3.900 3.920 3.840 3.850 953,144 -0.03(-0.77%)
Jan 19, 2018 3.920 3.960 3.870 3.880 596,107 +0.01(+0.26%)
Jan 18, 2018 3.980 4.010 3.850 3.870 1,955,380 -0.10(-2.52%)
Jan 17, 2018 4.210 4.210 3.865 3.970 2,036,614 -0.28(-6.59%)
Jan 16, 2018 4.230 4.280 4.110 4.250 1,005,009 -0.02(-0.47%)
Jan 15, 2018 4.250 4.300 4.210 4.270 249,572 +0.05(+1.18%)
Jan 12, 2018 4.090 4.240 4.050 4.220 832,374 +0.18(+4.46%)
Jan 11, 2018 3.990 4.060 3.960 4.040 1,262,624 +0.06(+1.51%)
Jan 10, 2018 3.910 4.040 3.900 3.980 1,148,487 +0.11(+2.84%)
Jan 09, 2018 3.990 3.990 3.860 3.870 1,367,416 -0.16(-3.97%)
Jan 08, 2018 4.250 4.250 4.020 4.030 924,342 -0.23(-5.40%)
Jan 05, 2018 4.310 4.310 4.250 4.260 405,989 -0.09(-2.07%)
Jan 04, 2018 4.300 4.450 4.230 4.350 1,316,308 +0.05(+1.16%)
Jan 03, 2018 4.260 4.350 4.160 4.300 1,330,903 +0.03(+0.70%)
Jan 02, 2018 4.190 4.270 4.160 4.270 846,381 +0.14(+3.39%)
Dec 29, 2017 4.130 4.130 4.130 0 -0.01(-0.24%)
Dec 28, 2017 4.250 4.270 4.130 4.140 500,176 -0.10(-2.36%)
Dec 27, 2017 4.290 4.300 4.165 4.240 427,278 +0.07(+1.68%)
Dec 22, 2017 4.180 4.230 4.145 4.170 361,065 +0.00(+0.00%)
Dec 21, 2017 4.030 4.180 4.000 4.170 526,541 +0.13(+3.22%)
Dec 20, 2017 3.980 4.080 3.950 4.040 498,845 +0.07(+1.76%)
Dec 19, 2017 4.000 4.030 3.945 3.970 494,699 -0.01(-0.25%)
Dec 18, 2017 3.850 3.990 3.840 3.980 658,070 +0.16(+4.19%)
Dec 15, 2017 3.780 3.850 3.780 3.820 977,441 +0.06(+1.60%)
Dec 14, 2017 3.850 3.860 3.760 3.760 991,976 -0.08(-2.08%)
Dec 13, 2017 3.860 3.900 3.810 3.840 1,218,790 -0.02(-0.52%)
Dec 12, 2017 3.810 3.860 3.760 3.860 724,615 +0.05(+1.31%)
Dec 11, 2017 3.990 4.000 3.810 3.810 645,117 -0.18(-4.51%)
Dec 08, 2017 3.950 4.010 3.935 3.990 336,638 +0.07(+1.79%)
Dec 07, 2017 3.880 3.950 3.880 3.920 840,776 +0.00(+0.00%)
Dec 06, 2017 3.900 3.980 3.880 3.920 522,441 +0.00(+0.00%)
Dec 05, 2017 3.900 3.930 3.850 3.920 539,793 +0.01(+0.26%)
Dec 04, 2017 3.950 3.990 3.910 3.910 463,953 -0.05(-1.26%)
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.