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

New Gold (TSX: NGD )

2.720 -0.210 (-7.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2021 1.500 1.560 1.480 1.520 1,432,383 +0.02(+1.33%)
Aug 30, 2021 1.580 1.580 1.450 1.500 2,372,611 -0.06(-3.85%)
Aug 27, 2021 1.480 1.580 1.460 1.560 1,980,171 +0.08(+5.41%)
Aug 26, 2021 1.470 1.500 1.420 1.480 897,280 +0.01(+0.68%)
Aug 25, 2021 1.480 1.510 1.440 1.470 1,117,096 -0.02(-1.34%)
Aug 24, 2021 1.510 1.510 1.440 1.490 1,430,446 +0.00(+0.00%)
Aug 23, 2021 1.420 1.500 1.360 1.490 1,948,545 +0.11(+7.97%)
Aug 20, 2021 1.310 1.380 1.300 1.380 1,252,705 +0.07(+5.34%)
Aug 19, 2021 1.360 1.370 1.310 1.310 1,124,320 -0.06(-4.38%)
Aug 18, 2021 1.380 1.410 1.310 1.370 2,213,389 -0.01(-0.72%)
Aug 17, 2021 1.450 1.490 1.370 1.380 1,645,070 -0.10(-6.76%)
Aug 16, 2021 1.560 1.560 1.460 1.480 1,522,681 -0.05(-3.27%)
Aug 13, 2021 1.600 1.630 1.510 1.530 1,921,179 -0.05(-3.16%)
Aug 12, 2021 1.650 1.650 1.500 1.580 3,389,140 -0.05(-3.07%)
Aug 11, 2021 1.810 1.840 1.620 1.630 4,200,229 -0.18(-9.94%)
Aug 10, 2021 1.820 1.850 1.780 1.810 973,066 +0.01(+0.56%)
Aug 09, 2021 1.920 1.930 1.780 1.800 2,366,488 -0.15(-7.69%)
Aug 06, 2021 1.950 1.990 1.900 1.950 1,213,670 -0.02(-1.02%)
Aug 05, 2021 2.000 2.020 1.950 1.970 769,285 -0.03(-1.50%)
Aug 04, 2021 2.130 2.160 2.000 2.000 1,340,709 -0.09(-4.31%)
Aug 03, 2021 2.040 2.100 2.020 2.090 994,201 +0.05(+2.45%)
Jul 30, 2021 2.040 2.040 2.040 0 -0.03(-1.45%)
Jul 29, 2021 2.030 2.080 2.020 2.070 835,775 +0.09(+4.55%)
Jul 28, 2021 1.940 1.990 1.920 1.980 832,795 +0.07(+3.66%)
Jul 27, 2021 1.960 1.960 1.900 1.910 601,550 -0.03(-1.55%)
Jul 26, 2021 1.960 1.980 1.930 1.940 1,566,759 +0.01(+0.52%)
Jul 23, 2021 2.000 2.010 1.930 1.930 1,448,463 -0.08(-3.98%)
Jul 22, 2021 2.090 2.090 1.990 2.010 1,111,872 -0.09(-4.29%)
Jul 21, 2021 2.000 2.100 2.000 2.100 974,969 +0.10(+5.00%)
Jul 20, 2021 2.050 2.090 2.000 2.000 937,815 +0.00(+0.00%)
Jul 19, 2021 2.040 2.070 2.000 2.000 750,246 -0.06(-2.91%)
Jul 16, 2021 2.160 2.170 2.060 2.060 916,778 -0.13(-5.94%)
Jul 15, 2021 2.170 2.200 2.140 2.190 823,860 +0.01(+0.46%)
Jul 14, 2021 2.200 2.220 2.140 2.180 752,349 +0.04(+1.87%)
Jul 13, 2021 2.110 2.210 2.110 2.140 947,210 +0.03(+1.42%)
Jul 12, 2021 2.170 2.210 2.110 2.110 1,561,035 -0.08(-3.65%)
Jul 09, 2021 2.140 2.220 2.140 2.190 858,381 +0.06(+2.82%)
Jul 08, 2021 2.200 2.230 2.090 2.130 1,426,945 -0.06(-2.74%)
Jul 07, 2021 2.230 2.230 2.170 2.190 569,136 -0.02(-0.90%)
Jul 06, 2021 2.250 2.300 2.200 2.210 680,497 -0.03(-1.34%)
Jul 05, 2021 2.230 2.240 2.200 2.240 184,915 +0.03(+1.36%)
Jul 02, 2021 2.240 2.260 2.180 2.210 726,934 -0.02(-0.90%)
Jun 30, 2021 2.230 2.230 2.230 0 +0.08(+3.72%)
Jun 29, 2021 2.150 2.200 2.130 2.150 1,605,544 -0.03(-1.38%)
Jun 28, 2021 2.260 2.260 2.150 2.180 789,791 -0.06(-2.68%)
Jun 25, 2021 2.290 2.290 2.210 2.240 525,222 -0.04(-1.75%)
Jun 24, 2021 2.270 2.290 2.240 2.280 1,502,888 +0.02(+0.88%)
Jun 23, 2021 2.300 2.350 2.260 2.260 1,590,165 -0.04(-1.74%)
Jun 22, 2021 2.350 2.380 2.290 2.300 951,548 -0.08(-3.36%)
Jun 21, 2021 2.360 2.400 2.310 2.380 883,905 +0.06(+2.59%)
Jun 18, 2021 2.440 2.470 2.310 2.320 3,000,440 -0.10(-4.13%)
Jun 17, 2021 2.480 2.510 2.370 2.420 1,535,735 -0.15(-5.84%)
Jun 16, 2021 2.620 2.660 2.560 2.570 1,198,461 -0.05(-1.91%)
Jun 15, 2021 2.650 2.660 2.580 2.620 1,002,923 -0.03(-1.13%)
Jun 14, 2021 2.570 2.680 2.560 2.650 963,668 +0.02(+0.76%)
Jun 11, 2021 2.600 2.670 2.580 2.630 1,758,137 -0.01(-0.38%)
Jun 10, 2021 2.470 2.640 2.450 2.640 1,419,490 +0.14(+5.60%)
Jun 09, 2021 2.490 2.550 2.490 2.500 694,579 +0.01(+0.40%)
Jun 08, 2021 2.560 2.560 2.480 2.490 935,697 -0.05(-1.97%)
Jun 07, 2021 2.530 2.580 2.500 2.540 1,200,698 -0.02(-0.78%)
Jun 04, 2021 2.550 2.570 2.520 2.560 2,944,391 +0.06(+2.40%)
Jun 03, 2021 2.590 2.600 2.480 2.500 1,450,848 -0.17(-6.37%)
Jun 02, 2021 2.590 2.670 2.570 2.670 1,364,089 +0.11(+4.30%)
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.