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 (%)
Mar 29, 2018 3.340 3.340 3.340 0 +0.07(+2.14%)
Mar 28, 2018 3.260 3.280 3.180 3.270 839,316 -0.02(-0.61%)
Mar 27, 2018 3.280 3.320 3.230 3.290 737,338 -0.04(-1.20%)
Mar 26, 2018 3.320 3.360 3.260 3.330 1,074,560 +0.04(+1.22%)
Mar 23, 2018 3.250 3.350 3.220 3.290 1,004,424 +0.10(+3.13%)
Mar 22, 2018 3.130 3.220 3.120 3.190 878,356 +0.03(+0.95%)
Mar 21, 2018 3.150 3.170 3.070 3.160 991,903 +0.06(+1.94%)
Mar 20, 2018 3.180 3.180 3.100 3.100 267,076 -0.06(-1.90%)
Mar 19, 2018 3.050 3.190 2.980 3.160 1,044,053 +0.12(+3.95%)
Mar 16, 2018 3.070 3.100 3.015 3.040 1,504,975 -0.04(-1.30%)
Mar 15, 2018 3.060 3.110 3.050 3.080 307,395 +0.01(+0.33%)
Mar 14, 2018 3.160 3.200 3.070 3.070 625,927 -0.08(-2.54%)
Mar 13, 2018 3.150 3.185 3.100 3.150 570,384 +0.02(+0.64%)
Mar 12, 2018 3.110 3.150 3.020 3.130 691,956 +0.03(+0.97%)
Mar 09, 2018 3.210 3.210 3.100 3.100 640,183 -0.11(-3.43%)
Mar 08, 2018 3.230 3.250 3.190 3.210 700,038 -0.01(-0.31%)
Mar 07, 2018 3.210 3.220 647,519 -0.10(-3.01%)
Mar 06, 2018 3.380 3.440 3.320 3.320 1,007,095 -0.05(-1.48%)
Mar 05, 2018 3.300 3.390 3.290 3.370 566,405 +0.07(+2.12%)
Mar 02, 2018 3.310 3.350 3.250 3.300 764,160 +0.02(+0.61%)
Mar 01, 2018 3.200 3.280 3.180 3.280 1,078,028 +0.05(+1.55%)
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%)
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.