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 (%)
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%)
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.