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

New Gold (TSX: NGD )

4.240 +0.070 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
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.