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

New Gold (TSX: NGD )

2.930 +0.120 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2022 1.510 1.520 1.460 1.490 1,164,473 +0.01(+0.68%)
Nov 29, 2022 1.430 1.510 1.430 1.480 1,654,981 +0.08(+5.71%)
Nov 28, 2022 1.490 1.510 1.380 1.400 4,985,342 -0.10(-6.67%)
Nov 25, 2022 1.480 1.510 1.480 1.500 693,558 +0.01(+0.67%)
Nov 24, 2022 1.510 1.530 1.480 1.490 358,673 -0.01(-0.67%)
Nov 23, 2022 1.540 1.540 1.440 1.500 2,792,265 -0.08(-5.06%)
Nov 22, 2022 1.500 1.610 1.490 1.580 2,040,708 +0.09(+6.04%)
Nov 21, 2022 1.470 1.500 1.420 1.490 1,077,175 +0.02(+1.36%)
Nov 18, 2022 1.410 1.470 1.380 1.470 719,325 +0.05(+3.52%)
Nov 17, 2022 1.440 1.470 1.410 1.420 673,342 -0.07(-4.70%)
Nov 16, 2022 1.500 1.510 1.460 1.490 850,927 -0.01(-0.67%)
Nov 15, 2022 1.500 1.540 1.480 1.500 1,031,125 +0.03(+2.04%)
Nov 14, 2022 1.450 1.510 1.430 1.470 1,268,885 +0.01(+0.68%)
Nov 11, 2022 1.490 1.490 1.440 1.460 1,066,432 -0.01(-0.68%)
Nov 10, 2022 1.440 1.490 1.410 1.470 1,605,159 +0.10(+7.30%)
Nov 09, 2022 1.400 1.430 1.360 1.370 1,409,213 -0.04(-2.84%)
Nov 08, 2022 1.300 1.410 1.300 1.410 1,269,290 +0.11(+8.46%)
Nov 07, 2022 1.240 1.330 1.230 1.300 1,522,623 +0.08(+6.56%)
Nov 04, 2022 1.180 1.240 1.180 1.220 1,278,408 +0.07(+6.09%)
Nov 03, 2022 1.180 1.190 1.120 1.150 1,203,185 -0.04(-3.36%)
Nov 02, 2022 1.250 1.160 1.190 1,732,424 -0.06(-4.80%)
Nov 01, 2022 1.240 1.260 1.210 1.250 831,520 +0.02(+1.63%)
Oct 31, 2022 1.260 1.270 1.180 1.230 1,064,826 -0.05(-3.91%)
Oct 28, 2022 1.250 1.290 1.220 1.280 739,869 +0.03(+2.40%)
Oct 27, 2022 1.290 1.310 1.250 1.250 1,038,785 -0.02(-1.57%)
Oct 26, 2022 1.270 1.320 1.270 1.270 726,579 +0.01(+0.79%)
Oct 25, 2022 1.220 1.270 1.220 1.260 611,752 +0.05(+4.13%)
Oct 24, 2022 1.200 1.230 1.160 1.210 907,988 -0.01(-0.82%)
Oct 21, 2022 1.180 1.230 1.170 1.220 986,963 +0.03(+2.52%)
Oct 20, 2022 1.190 1.240 1.160 1.190 1,009,663 +0.01(+0.85%)
Oct 19, 2022 1.200 1.220 1.170 1.180 1,152,768 -0.05(-4.07%)
Oct 18, 2022 1.240 1.270 1.230 1.230 1,072,389 +0.00(+0.00%)
Oct 17, 2022 1.240 1.250 1.190 1.230 1,208,136 +0.02(+1.65%)
Oct 14, 2022 1.270 1.280 1.180 1.210 1,039,518 -0.07(-5.47%)
Oct 13, 2022 1.210 1.280 1.170 1.280 1,561,707 +0.05(+4.07%)
Oct 12, 2022 1.230 1.260 1.200 1.230 1,134,346 -0.01(-0.81%)
Oct 11, 2022 1.280 1.310 1.230 1.240 1,868,412 -0.04(-3.13%)
Oct 07, 2022 1.280 0 -0.13(-9.22%)
Oct 06, 2022 1.280 1.410 1.280 1.410 1,461,021 +0.09(+6.82%)
Oct 05, 2022 1.280 1.320 1.270 1.320 813,116 +0.01(+0.76%)
Oct 04, 2022 1.430 1.430 1.290 1.310 1,712,106 -0.06(-4.38%)
Oct 03, 2022 1.280 1.380 1.270 1.370 1,361,467 +0.14(+11.38%)
Sep 30, 2022 1.160 1.270 1.150 1.230 1,814,569 +0.06(+5.13%)
Sep 29, 2022 1.130 1.180 1.130 1.170 944,098 +0.02(+1.74%)
Sep 28, 2022 1.040 1.170 1.030 1.150 1,407,980 +0.15(+15.00%)
Sep 27, 2022 1.080 1.090 1.000 1.000 1,256,920 -0.06(-5.66%)
Sep 26, 2022 1.070 1.120 1.030 1.060 1,215,189 -0.03(-2.75%)
Sep 23, 2022 1.130 1.140 1.060 1.090 1,725,369 -0.08(-6.84%)
Sep 22, 2022 1.170 1.200 1.160 1.170 1,175,512 +0.01(+0.86%)
Sep 21, 2022 1.200 1.200 1.120 1.160 1,284,224 -0.03(-2.52%)
Sep 20, 2022 1.210 1.220 1.140 1.190 1,748,703 -0.03(-2.46%)
Sep 19, 2022 1.180 1.220 1.140 1.220 2,471,921 +0.05(+4.27%)
Sep 16, 2022 1.140 1.220 1.090 1.170 25,440,824 +0.04(+3.54%)
Sep 15, 2022 1.090 1.150 1.060 1.130 3,114,494 +0.00(+0.00%)
Sep 14, 2022 1.040 1.140 1.040 1.130 1,955,768 +0.10(+9.71%)
Sep 13, 2022 0.9900 1.100 0.9800 1.030 1,824,495 -0.04(-3.74%)
Sep 12, 2022 1.030 1.080 1.000 1.070 2,511,278 +0.08(+8.08%)
Sep 09, 2022 0.9200 1.060 0.9200 0.9900 2,638,877 +0.08(+8.79%)
Sep 08, 2022 0.8500 0.9100 0.8500 0.9100 1,223,496 +0.03(+3.41%)
Sep 07, 2022 0.8200 0.9200 0.8000 0.8800 2,122,864 +0.06(+7.32%)
Sep 06, 2022 0.8400 0.8700 0.8100 0.8200 1,829,099 -0.05(-5.75%)
Sep 02, 2022 0.8700 0 +0.05(+6.10%)
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.