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

New Gold (NY: NGD )

2.740 +0.030 (+1.11%)
Official Closing Price Updated: 6:30 PM EST, Nov 27, 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 27, 2024 2.750 2.830 2.720 2.740 8,230,898 +0.03(+1.11%)
Nov 26, 2024 2.670 2.710 2.620 2.710 7,923,486 +0.05(+1.88%)
Nov 25, 2024 2.780 2.780 2.630 2.660 10,239,376 -0.17(-6.01%)
Nov 22, 2024 2.890 2.910 2.820 2.830 7,625,121 -0.05(-1.74%)
Nov 21, 2024 2.820 2.880 2.810 2.880 8,159,337 +0.10(+3.60%)
Nov 20, 2024 2.750 2.825 2.740 2.780 7,142,452 +0.00(+0.00%)
Nov 19, 2024 2.680 2.790 2.660 2.780 8,167,338 +0.11(+4.12%)
Nov 18, 2024 2.630 2.690 2.600 2.670 8,668,846 +0.14(+5.53%)
Nov 15, 2024 2.590 2.630 2.530 2.530 8,550,727 -0.02(-0.78%)
Nov 14, 2024 2.450 2.590 2.445 2.550 14,619,762 +0.07(+2.82%)
Nov 13, 2024 2.590 2.600 2.470 2.480 8,443,271 -0.06(-2.36%)
Nov 12, 2024 2.480 2.550 2.470 2.540 9,560,803 +0.01(+0.40%)
Nov 11, 2024 2.620 2.680 2.480 2.530 16,444,540 -0.21(-7.66%)
Nov 08, 2024 2.800 2.845 2.710 2.740 9,543,492 -0.09(-3.18%)
Nov 07, 2024 2.740 2.850 2.721 2.830 13,072,314 +0.14(+5.20%)
Nov 06, 2024 2.600 2.720 2.540 2.690 14,278,133 -0.05(-1.82%)
Nov 05, 2024 2.790 2.840 2.730 2.740 7,040,816 -0.02(-0.72%)
Nov 04, 2024 2.820 2.860 2.740 2.760 6,922,839 -0.01(-0.36%)
Nov 01, 2024 2.760 2.870 2.750 2.770 10,224,849 +0.02(+0.73%)
Oct 31, 2024 2.800 2.825 2.695 2.750 12,140,789 -0.10(-3.51%)
Oct 30, 2024 3.000 3.000 2.700 2.850 22,550,656 -0.06(-2.06%)
Oct 29, 2024 2.910 2.930 2.860 2.910 7,670,406 +0.05(+1.75%)
Oct 28, 2024 2.890 2.900 2.840 2.860 5,963,654 -0.02(-0.69%)
Oct 25, 2024 2.890 2.957 2.855 2.880 8,650,405 -0.04(-1.37%)
Oct 24, 2024 2.960 2.990 2.840 2.920 8,841,232 +0.00(+0.00%)
Oct 23, 2024 2.950 2.970 2.884 2.920 10,023,598 -0.09(-2.99%)
Oct 22, 2024 3.010 3.055 2.975 3.010 6,911,439 +0.04(+1.35%)
Oct 21, 2024 3.090 3.100 2.955 2.970 10,295,695 -0.06(-1.98%)
Oct 18, 2024 2.950 3.070 2.940 3.030 10,980,196 +0.15(+5.21%)
Oct 17, 2024 2.950 2.950 2.870 2.880 7,867,966 -0.05(-1.71%)
Oct 16, 2024 2.910 2.970 2.880 2.930 9,697,396 +0.08(+2.81%)
Oct 15, 2024 2.830 2.860 2.780 2.850 5,909,597 +0.00(+0.00%)
Oct 14, 2024 2.810 2.860 2.785 2.850 5,205,834 +0.03(+1.06%)
Oct 11, 2024 2.840 2.895 2.810 2.820 9,525,845 +0.01(+0.36%)
Oct 10, 2024 2.790 2.830 2.740 2.810 10,787,233 +0.07(+2.55%)
Oct 09, 2024 2.720 2.760 2.671 2.740 6,587,685 +0.03(+1.11%)
Oct 08, 2024 2.710 2.740 2.685 2.710 5,713,285 -0.05(-1.81%)
Oct 07, 2024 2.800 2.800 2.720 2.760 6,938,096 -0.04(-1.43%)
Oct 04, 2024 2.810 2.860 2.790 2.800 8,976,547 -0.05(-1.75%)
Oct 03, 2024 2.900 2.920 2.840 2.850 5,371,306 -0.07(-2.40%)
Oct 02, 2024 2.940 2.960 2.880 2.920 7,583,312 -0.04(-1.35%)
Oct 01, 2024 2.940 3.000 2.880 2.960 9,916,716 +0.08(+2.78%)
Sep 30, 2024 2.900 2.930 2.850 2.880 14,230,290 -0.09(-3.03%)
Sep 27, 2024 3.050 3.100 2.930 2.970 11,438,936 -0.14(-4.50%)
Sep 26, 2024 3.180 3.210 3.100 3.110 12,372,335 -0.03(-0.96%)
Sep 25, 2024 3.200 3.250 3.120 3.140 10,117,328 -0.05(-1.57%)
Sep 24, 2024 3.160 3.230 3.120 3.190 10,416,941 +0.07(+2.24%)
Sep 23, 2024 3.140 3.200 3.100 3.120 10,455,860 +0.01(+0.32%)
Sep 20, 2024 3.140 3.190 3.090 3.110 16,908,450 +0.06(+1.97%)
Sep 19, 2024 3.120 3.150 3.050 3.050 8,517,430 +0.06(+2.01%)
Sep 18, 2024 3.070 3.190 2.990 2.990 14,045,443 -0.06(-1.97%)
Sep 17, 2024 3.100 3.130 2.990 3.050 12,963,401 -0.08(-2.56%)
Sep 16, 2024 3.190 3.200 3.100 3.130 14,568,128 +0.03(+0.97%)
Sep 13, 2024 2.950 3.120 2.900 3.100 21,828,558 +0.21(+7.27%)
Sep 12, 2024 2.710 2.900 2.650 2.890 14,122,911 +0.25(+9.47%)
Sep 11, 2024 2.490 2.660 2.440 2.640 15,190,896 +0.15(+6.02%)
Sep 10, 2024 2.410 2.500 2.370 2.490 8,401,559 +0.12(+5.06%)
Sep 09, 2024 2.330 2.406 2.330 2.370 4,277,458 +0.04(+1.72%)
Sep 06, 2024 2.430 2.445 2.330 2.330 6,366,642 -0.07(-2.92%)
Sep 05, 2024 2.430 2.465 2.400 2.400 5,417,929 +0.04(+1.69%)
Sep 04, 2024 2.340 2.390 2.310 2.360 9,319,872 +0.02(+0.85%)
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.