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 (%)
Jun 28, 2019 1.270 1.270 1.270 0 +0.09(+7.63%)
Jun 27, 2019 1.140 1.190 1.130 1.180 462,856 +0.01(+0.85%)
Jun 26, 2019 1.160 1.200 1.130 1.170 1,454,797 -0.03(-2.50%)
Jun 25, 2019 1.110 1.230 1.110 1.200 3,465,385 +0.10(+9.09%)
Jun 24, 2019 1.020 1.100 1.020 1.100 2,592,623 +0.09(+8.91%)
Jun 21, 2019 0.9500 1.040 0.9500 1.010 19,194,736 +0.08(+8.60%)
Jun 20, 2019 0.9300 0.9600 0.9100 0.9300 2,818,800 +0.05(+5.68%)
Jun 19, 2019 0.9100 0.9400 0.8800 0.8800 2,064,795 -0.04(-4.35%)
Jun 18, 2019 1.010 1.020 0.9100 0.9200 1,941,490 -0.06(-6.12%)
Jun 17, 2019 0.9900 1.010 0.9300 0.9800 1,558,881 +0.02(+2.08%)
Jun 14, 2019 1.070 1.120 0.9500 0.9600 2,099,473 -0.09(-8.57%)
Jun 13, 2019 1.060 1.110 1.040 1.050 1,026,218 +0.00(+0.00%)
Jun 12, 2019 1.050 1.080 1.020 1.050 1,014,760 +0.01(+0.96%)
Jun 11, 2019 0.9300 1.050 0.9200 1.040 2,014,279 +0.10(+10.64%)
Jun 10, 2019 0.8900 0.9400 0.8900 0.9400 654,529 +0.04(+4.44%)
Jun 07, 2019 0.9000 0.9200 0.8800 0.9000 654,927 +0.01(+1.12%)
Jun 06, 2019 0.9200 0.9200 0.8700 0.8900 673,648 -0.01(-1.11%)
Jun 05, 2019 0.9100 0.9400 0.9000 0.9000 835,898 +0.00(+0.00%)
Jun 04, 2019 0.8900 0.9000 0.8600 0.9000 580,787 +0.02(+2.27%)
Jun 03, 2019 0.9000 0.9000 0.8700 0.8800 1,056,844 +0.02(+2.33%)
May 31, 2019 0.8900 0.8900 0.8500 0.8600 1,007,312 +0.00(+0.00%)
May 30, 2019 0.9100 0.9100 0.8600 0.8600 392,435 -0.04(-4.44%)
May 29, 2019 0.9200 0.9200 0.8700 0.9000 876,008 -0.04(-4.26%)
May 28, 2019 0.8500 0.9400 0.8400 0.9400 2,091,608 +0.08(+9.30%)
May 27, 2019 0.8900 0.8900 0.8400 0.8600 400,595 -0.04(-4.44%)
May 24, 2019 0.8800 0.9000 0.8700 0.9000 819,079 +0.04(+4.65%)
May 23, 2019 0.8700 0.8800 0.8400 0.8600 1,131,979 +0.02(+2.38%)
May 22, 2019 0.9100 0.9100 0.8200 0.8400 1,550,740 -0.06(-6.67%)
May 21, 2019 1.000 1.000 0.8900 0.9000 1,617,958 -0.10(-10.00%)
May 17, 2019 1.000 1.000 1.000 0 -0.07(-6.54%)
May 16, 2019 1.080 1.080 1.050 1.070 355,061 -0.01(-0.93%)
May 15, 2019 1.050 1.090 1.040 1.080 397,584 +0.04(+3.85%)
May 14, 2019 1.070 1.080 1.040 1.040 432,822 -0.04(-3.70%)
May 13, 2019 1.050 1.090 1.030 1.080 686,368 +0.05(+4.85%)
May 10, 2019 1.080 1.080 1.030 1.030 534,695 -0.04(-3.74%)
May 09, 2019 1.110 1.120 1.070 1.070 826,423 -0.04(-3.60%)
May 08, 2019 1.150 1.160 1.100 1.110 359,966 -0.03(-2.63%)
May 07, 2019 1.080 1.150 1.080 1.140 562,332 +0.05(+4.59%)
May 06, 2019 1.090 1.100 1.080 1.090 1,174,548 +0.02(+1.87%)
May 03, 2019 1.140 1.140 1.070 1.070 2,034,839 -0.02(-1.83%)
May 02, 2019 1.150 1.160 1.090 1.090 1,830,441 -0.08(-6.84%)
May 01, 2019 1.150 1.180 1.150 1.170 283,059 +0.02(+1.74%)
Apr 30, 2019 1.150 1.170 1.140 1.150 344,431 +0.01(+0.88%)
Apr 29, 2019 1.180 1.210 1.140 1.140 443,904 -0.05(-4.20%)
Apr 26, 2019 1.190 1.220 1.170 1.190 852,236 +0.00(+0.00%)
Apr 25, 2019 1.150 1.190 1.130 1.190 859,328 +0.02(+1.71%)
Apr 24, 2019 1.170 1.190 1.150 1.170 448,525 +0.02(+1.74%)
Apr 23, 2019 1.130 1.170 1.120 1.150 506,411 +0.02(+1.77%)
Apr 22, 2019 1.160 1.160 1.130 1.130 274,101 -0.02(-1.74%)
Apr 18, 2019 1.150 1.150 1.150 0 -0.03(-2.54%)
Apr 17, 2019 1.170 1.180 1.150 1.180 805,304 +0.05(+4.42%)
Apr 16, 2019 1.160 1.170 1.130 1.130 495,112 -0.05(-4.24%)
Apr 15, 2019 1.200 1.210 1.170 1.180 306,890 -0.03(-2.48%)
Apr 12, 2019 1.210 1.220 1.200 1.210 155,702 -0.01(-0.82%)
Apr 11, 2019 1.240 1.240 1.190 1.220 437,854 -0.04(-3.17%)
Apr 10, 2019 1.250 1.280 1.240 1.260 397,141 +0.01(+0.80%)
Apr 09, 2019 1.200 1.270 1.200 1.250 1,023,158 +0.05(+4.17%)
Apr 08, 2019 1.180 1.220 1.180 1.200 1,567,003 +0.02(+1.69%)
Apr 05, 2019 1.160 1.180 1.150 1.180 377,710 +0.02(+1.72%)
Apr 04, 2019 1.110 1.160 1.110 1.160 434,364 +0.04(+3.57%)
Apr 03, 2019 1.110 1.130 1.110 1.120 577,316 +0.01(+0.90%)
Apr 02, 2019 1.130 1.140 1.110 1.110 425,331 -0.02(-1.77%)
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.