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

New Gold (TSX: NGD )

2.980 -0.030 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Mar 31, 2023 1.530 1.550 1.460 1.470 1,436,024 -0.05(-3.29%)
Mar 30, 2023 1.530 1.540 1.480 1.520 1,391,330 +0.01(+0.66%)
Mar 29, 2023 1.500 1.550 1.500 1.510 1,040,267 -0.01(-0.66%)
Mar 28, 2023 1.450 1.530 1.430 1.520 1,608,476 +0.07(+4.83%)
Mar 27, 2023 1.350 1.450 1.340 1.450 1,098,218 +0.06(+4.32%)
Mar 24, 2023 1.320 1.390 1.320 1.390 1,549,219 +0.08(+6.11%)
Mar 23, 2023 1.310 1.330 1.280 1.310 1,386,877 +0.01(+0.77%)
Mar 22, 2023 1.240 1.320 1.230 1.300 1,426,877 +0.06(+4.84%)
Mar 21, 2023 1.280 1.280 1.220 1.240 820,857 -0.06(-4.62%)
Mar 20, 2023 1.250 1.300 1.220 1.300 2,169,743 +0.09(+7.44%)
Mar 17, 2023 1.150 1.280 1.140 1.210 5,233,240 +0.07(+6.14%)
Mar 16, 2023 1.170 1.190 1.130 1.140 827,142 -0.04(-3.39%)
Mar 15, 2023 1.190 1.200 1.150 1.180 1,585,514 +0.02(+1.72%)
Mar 14, 2023 1.200 1.210 1.160 1.160 1,218,078 -0.04(-3.33%)
Mar 13, 2023 1.250 1.260 1.170 1.200 2,178,027 -0.02(-1.64%)
Mar 10, 2023 1.220 1.250 1.200 1.220 973,159 +0.01(+0.83%)
Mar 09, 2023 1.220 1.260 1.180 1.210 1,095,972 -0.01(-0.82%)
Mar 08, 2023 1.220 1.220 1.170 1.220 561,577 +0.01(+0.83%)
Mar 07, 2023 1.220 1.240 1.180 1.210 1,062,606 -0.04(-3.20%)
Mar 06, 2023 1.270 1.300 1.230 1.250 911,450 -0.03(-2.34%)
Mar 03, 2023 1.280 1.330 1.270 1.280 1,662,101 +0.01(+0.79%)
Mar 02, 2023 1.270 1.300 1.260 1.270 611,885 -0.01(-0.78%)
Mar 01, 2023 1.270 1.310 1.250 1.280 1,292,778 +0.03(+2.40%)
Feb 28, 2023 1.190 1.260 1.190 1.250 1,698,069 +0.06(+5.04%)
Feb 27, 2023 1.200 1.220 1.180 1.190 532,222 -0.02(-1.65%)
Feb 24, 2023 1.160 1.220 1.150 1.210 1,654,093 +0.04(+3.42%)
Feb 23, 2023 1.160 1.190 1.160 1.170 995,939 -0.01(-0.85%)
Feb 22, 2023 1.210 1.230 1.180 1.180 1,121,740 -0.04(-3.28%)
Feb 21, 2023 1.270 1.270 1.220 1.220 919,923 -0.04(-3.17%)
Feb 17, 2023 1.260 0 +0.02(+1.61%)
Feb 16, 2023 1.290 1.290 1.230 1.240 1,916,986 -0.06(-4.62%)
Feb 15, 2023 1.300 1.330 1.270 1.300 1,138,081 -0.03(-2.26%)
Feb 14, 2023 1.320 1.340 1.290 1.330 1,202,793 -0.01(-0.75%)
Feb 13, 2023 1.330 1.340 1.310 1.340 1,245,575 +0.00(+0.00%)
Feb 10, 2023 1.360 1.360 1.330 1.340 874,468 -0.04(-2.90%)
Feb 09, 2023 1.400 1.410 1.340 1.380 1,175,619 -0.01(-0.72%)
Feb 08, 2023 1.450 1.460 1.390 1.390 690,120 -0.06(-4.14%)
Feb 07, 2023 1.460 1.470 1.420 1.450 753,123 -0.02(-1.36%)
Feb 06, 2023 1.490 1.490 1.430 1.470 1,046,841 -0.02(-1.34%)
Feb 03, 2023 1.510 1.530 1.460 1.490 1,816,420 -0.07(-4.49%)
Feb 02, 2023 1.620 1.630 1.520 1.560 1,211,448 -0.05(-3.11%)
Feb 01, 2023 1.570 1.640 1.540 1.610 1,355,107 +0.04(+2.55%)
Jan 31, 2023 1.530 1.590 1.520 1.570 745,762 +0.03(+1.95%)
Jan 30, 2023 1.550 1.570 1.530 1.540 2,722,192 -0.02(-1.28%)
Jan 27, 2023 1.570 1.580 1.550 1.560 477,689 -0.01(-0.64%)
Jan 26, 2023 1.640 1.640 1.570 1.570 848,175 -0.06(-3.68%)
Jan 25, 2023 1.560 1.640 1.560 1.630 641,084 +0.04(+2.52%)
Jan 24, 2023 1.560 1.600 1.550 1.590 876,613 +0.01(+0.63%)
Jan 23, 2023 1.500 1.590 1.500 1.580 1,009,432 +0.06(+3.95%)
Jan 20, 2023 1.470 1.540 1.450 1.520 1,369,509 +0.03(+2.01%)
Jan 19, 2023 1.460 1.490 1.440 1.490 903,656 +0.03(+2.05%)
Jan 18, 2023 1.480 1.480 1.440 1.460 570,641 +0.00(+0.00%)
Jan 17, 2023 1.480 1.490 1.430 1.460 1,249,389 -0.02(-1.35%)
Jan 16, 2023 1.490 1.500 1.480 1.480 391,359 -0.01(-0.67%)
Jan 13, 2023 1.490 1.520 1.470 1.490 1,113,195 +0.00(+0.00%)
Jan 12, 2023 1.490 1.500 1.460 1.490 848,563 +0.02(+1.36%)
Jan 11, 2023 1.500 1.520 1.450 1.470 871,828 -0.02(-1.34%)
Jan 10, 2023 1.460 1.500 1.450 1.490 946,452 +0.02(+1.36%)
Jan 09, 2023 1.490 1.520 1.460 1.470 1,094,554 +0.01(+0.68%)
Jan 06, 2023 1.440 1.510 1.420 1.460 1,905,771 +0.04(+2.82%)
Jan 05, 2023 1.410 1.450 1.390 1.420 1,360,949 -0.02(-1.39%)
Jan 04, 2023 1.410 1.450 1.380 1.440 1,686,479 +0.07(+5.11%)
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.