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

New Gold (TSX: NGD )

2.690 -0.010 (-0.37%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 19, 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 (%)
Jul 31, 2023 1.530 1.560 1.520 1.550 1,064,793 +0.03(+1.97%)
Jul 28, 2023 1.460 1.540 1.450 1.520 1,046,205 +0.09(+6.29%)
Jul 27, 2023 1.610 1.620 1.410 1.430 2,085,941 -0.21(-12.80%)
Jul 26, 2023 1.650 1.660 1.610 1.640 484,863 -0.01(-0.61%)
Jul 25, 2023 1.620 1.650 1.610 1.650 330,252 +0.03(+1.85%)
Jul 24, 2023 1.620 1.640 1.610 1.620 538,678 +0.00(+0.00%)
Jul 21, 2023 1.630 1.650 1.600 1.620 345,394 -0.01(-0.61%)
Jul 20, 2023 1.700 1.710 1.630 1.630 745,674 -0.07(-4.12%)
Jul 19, 2023 1.710 1.750 1.690 1.700 964,951 -0.03(-1.73%)
Jul 18, 2023 1.680 1.750 1.650 1.730 899,070 +0.07(+4.22%)
Jul 17, 2023 1.610 1.670 1.600 1.660 803,643 +0.05(+3.11%)
Jul 14, 2023 1.630 1.650 1.600 1.610 605,368 -0.02(-1.23%)
Jul 13, 2023 1.640 1.680 1.620 1.630 1,612,820 -0.01(-0.61%)
Jul 12, 2023 1.610 1.670 1.610 1.640 921,541 +0.07(+4.46%)
Jul 11, 2023 1.500 1.600 1.500 1.570 1,812,750 +0.11(+7.53%)
Jul 10, 2023 1.390 1.480 1.380 1.460 884,826 +0.07(+5.04%)
Jul 07, 2023 1.400 1.440 1.390 1.390 422,583 -0.01(-0.71%)
Jul 06, 2023 1.400 1.410 1.350 1.400 908,371 +0.00(+0.00%)
Jul 05, 2023 1.450 1.480 1.390 1.400 543,718 -0.06(-4.11%)
Jul 04, 2023 1.460 1.470 1.430 1.460 174,766 +0.02(+1.39%)
Jun 30, 2023 1.440 0 +0.03(+2.13%)
Jun 29, 2023 1.360 1.410 1.340 1.410 1,165,227 +0.04(+2.92%)
Jun 28, 2023 1.370 1.380 1.340 1.370 543,231 -0.01(-0.72%)
Jun 27, 2023 1.400 1.420 1.350 1.380 1,097,844 -0.04(-2.82%)
Jun 26, 2023 1.390 1.440 1.380 1.420 722,872 +0.03(+2.16%)
Jun 23, 2023 1.380 1.400 1.330 1.390 1,207,546 +0.01(+0.72%)
Jun 22, 2023 1.350 1.390 1.330 1.380 458,319 +0.01(+0.73%)
Jun 21, 2023 1.390 1.400 1.360 1.370 529,617 -0.02(-1.44%)
Jun 20, 2023 1.430 1.460 1.360 1.390 1,178,578 -0.06(-4.14%)
Jun 19, 2023 1.470 1.470 1.430 1.450 124,333 -0.04(-2.68%)
Jun 16, 2023 1.450 1.500 1.420 1.490 1,162,781 +0.05(+3.47%)
Jun 15, 2023 1.470 1.470 1.430 1.440 417,863 -0.05(-3.36%)
Jun 14, 2023 1.520 1.520 1.460 1.490 358,322 -0.01(-0.67%)
Jun 13, 2023 1.530 1.550 1.490 1.500 988,689 -0.03(-1.96%)
Jun 12, 2023 1.540 1.550 1.500 1.530 412,541 -0.02(-1.29%)
Jun 09, 2023 1.580 1.600 1.550 1.550 1,190,496 -0.04(-2.52%)
Jun 08, 2023 1.590 1.610 1.580 1.590 363,129 +0.02(+1.27%)
Jun 07, 2023 1.650 1.690 1.560 1.570 701,147 -0.09(-5.42%)
Jun 06, 2023 1.650 1.660 1.620 1.660 698,552 +0.01(+0.61%)
Jun 05, 2023 1.670 1.680 1.640 1.650 525,837 -0.03(-1.79%)
Jun 02, 2023 1.680 1.720 1.660 1.680 457,504 +0.00(+0.00%)
Jun 01, 2023 1.670 1.740 1.670 1.680 1,293,159 +0.02(+1.20%)
May 31, 2023 1.580 1.670 1.560 1.660 2,136,447 +0.09(+5.73%)
May 30, 2023 1.610 1.610 1.550 1.570 668,431 -0.05(-3.09%)
May 29, 2023 1.540 1.640 1.540 1.620 1,022,823 +0.08(+5.19%)
May 26, 2023 1.580 1.590 1.540 1.540 3,150,066 -0.02(-1.28%)
May 25, 2023 1.630 1.650 1.540 1.560 890,247 -0.10(-6.02%)
May 24, 2023 1.680 1.690 1.620 1.660 715,121 -0.02(-1.19%)
May 23, 2023 1.730 1.730 1.660 1.680 837,058 -0.07(-4.00%)
May 19, 2023 1.750 0 -0.02(-1.13%)
May 18, 2023 1.740 1.770 1.710 1.770 771,876 -0.01(-0.56%)
May 17, 2023 1.820 1.830 1.750 1.780 818,120 -0.05(-2.73%)
May 16, 2023 1.870 1.890 1.820 1.830 559,031 -0.07(-3.68%)
May 15, 2023 1.900 1.950 1.890 1.900 608,765 -0.02(-1.04%)
May 12, 2023 1.850 1.920 1.830 1.920 754,926 +0.05(+2.67%)
May 11, 2023 1.930 1.940 1.820 1.870 1,699,815 -0.09(-4.59%)
May 10, 2023 1.950 1.970 1.930 1.960 1,928,492 +0.02(+1.03%)
May 09, 2023 1.900 1.980 1.900 1.940 1,566,288 +0.04(+2.11%)
May 08, 2023 1.880 1.920 1.850 1.900 1,257,677 +0.03(+1.60%)
May 05, 2023 1.800 1.880 1.790 1.870 1,473,422 +0.01(+0.54%)
May 04, 2023 1.950 1.990 1.810 1.860 1,924,340 -0.06(-3.12%)
May 03, 2023 1.920 1.980 1.890 1.920 1,421,417 +0.02(+1.05%)
May 02, 2023 1.770 1.910 1.760 1.900 1,770,379 +0.13(+7.34%)
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.