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

New Gold (TSX: NGD )

2.680 -0.040 (-1.47%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 10, 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 29, 2019 1.070 1.140 1.070 1.140 371,534 +0.06(+5.56%)
Nov 28, 2019 1.070 1.080 1.060 1.080 72,143 +0.02(+1.89%)
Nov 27, 2019 1.040 1.080 1.040 1.060 209,953 -0.03(-2.75%)
Nov 26, 2019 1.050 1.090 1.030 1.090 560,431 +0.05(+4.81%)
Nov 25, 2019 1.060 1.070 1.040 1.040 475,616 -0.03(-2.80%)
Nov 22, 2019 1.080 1.090 1.060 1.070 381,584 +0.00(+0.00%)
Nov 21, 2019 1.090 1.130 1.060 1.070 2,463,489 -0.05(-4.46%)
Nov 20, 2019 1.070 1.120 1.060 1.120 444,336 +0.05(+4.67%)
Nov 19, 2019 1.100 1.110 1.060 1.070 840,817 -0.03(-2.73%)
Nov 18, 2019 1.140 1.150 1.100 1.100 597,574 -0.02(-1.79%)
Nov 15, 2019 1.150 1.150 1.120 1.120 744,179 -0.03(-2.61%)
Nov 14, 2019 1.150 1.200 1.130 1.150 762,636 +0.00(+0.00%)
Nov 13, 2019 1.150 1.150 1.130 1.150 995,675 +0.00(+0.00%)
Nov 12, 2019 1.120 1.150 1.110 1.150 482,229 +0.02(+1.77%)
Nov 11, 2019 1.150 1.150 1.110 1.130 1,040,611 -0.01(-0.88%)
Nov 08, 2019 1.140 1.150 1.110 1.140 731,754 +0.02(+1.79%)
Nov 07, 2019 1.230 1.240 1.120 1.120 1,588,730 -0.11(-8.94%)
Nov 06, 2019 1.360 1.370 1.220 1.230 2,015,627 -0.15(-10.87%)
Nov 05, 2019 1.380 1.400 1.340 1.380 966,897 -0.05(-3.50%)
Nov 04, 2019 1.370 1.430 1.340 1.430 594,483 +0.07(+5.15%)
Nov 01, 2019 1.370 1.420 1.350 1.360 1,099,645 -0.01(-0.73%)
Oct 31, 2019 1.290 1.380 1.290 1.370 1,371,560 +0.10(+7.87%)
Oct 30, 2019 1.250 1.290 1.250 1.270 606,002 +0.03(+2.42%)
Oct 29, 2019 1.260 1.270 1.240 1.240 686,755 -0.02(-1.59%)
Oct 28, 2019 1.310 1.310 1.260 1.260 399,670 -0.05(-3.82%)
Oct 25, 2019 1.330 1.330 1.290 1.310 799,936 +0.01(+0.77%)
Oct 24, 2019 1.330 1.330 1.290 1.300 941,039 +0.00(+0.00%)
Oct 23, 2019 1.310 1.320 1.290 1.300 502,666 +0.00(+0.00%)
Oct 22, 2019 1.270 1.300 1.250 1.300 627,358 +0.02(+1.56%)
Oct 21, 2019 1.330 1.340 1.270 1.280 731,752 -0.04(-3.03%)
Oct 18, 2019 1.300 1.350 1.290 1.320 673,797 +0.01(+0.76%)
Oct 17, 2019 1.220 1.340 1.210 1.310 1,525,661 +0.08(+6.50%)
Oct 16, 2019 1.230 1.240 1.210 1.230 624,875 +0.02(+1.65%)
Oct 15, 2019 1.250 1.270 1.210 1.210 1,246,651 -0.03(-2.42%)
Oct 11, 2019 1.240 1.240 1.240 0 -0.08(-6.06%)
Oct 10, 2019 1.330 1.340 1.270 1.320 1,524,866 -0.02(-1.49%)
Oct 09, 2019 1.400 1.400 1.340 1.340 629,771 -0.04(-2.90%)
Oct 08, 2019 1.360 1.400 1.350 1.380 915,712 +0.04(+2.99%)
Oct 07, 2019 1.350 1.400 1.340 1.340 805,522 -0.01(-0.74%)
Oct 04, 2019 1.370 1.370 1.330 1.350 1,210,879 -0.04(-2.88%)
Oct 03, 2019 1.350 1.440 1.350 1.390 1,538,327 +0.04(+2.96%)
Oct 02, 2019 1.360 1.380 1.330 1.350 1,564,418 +0.03(+2.27%)
Oct 01, 2019 1.340 1.380 1.320 1.320 1,574,042 -0.01(-0.75%)
Sep 30, 2019 1.370 1.420 1.320 1.330 3,102,687 -0.07(-5.00%)
Sep 27, 2019 1.500 1.510 1.390 1.400 5,565,382 -0.13(-8.50%)
Sep 26, 2019 1.630 1.650 1.510 1.530 3,754,374 -0.09(-5.56%)
Sep 25, 2019 1.740 1.770 1.600 1.620 1,602,178 -0.14(-7.95%)
Sep 24, 2019 1.690 1.780 1.670 1.760 2,559,126 +0.06(+3.53%)
Sep 23, 2019 1.640 1.720 1.630 1.700 2,600,731 +0.10(+6.25%)
Sep 20, 2019 1.610 1.750 1.540 1.600 9,181,942 -0.01(-0.62%)
Sep 19, 2019 1.630 1.650 1.590 1.610 1,609,427 -0.03(-1.83%)
Sep 18, 2019 1.660 1.660 1.560 1.640 1,680,558 +0.00(+0.00%)
Sep 17, 2019 1.640 1.670 1.620 1.640 1,998,291 +0.01(+0.61%)
Sep 16, 2019 1.630 1.700 1.550 1.630 2,519,656 +0.03(+1.87%)
Sep 13, 2019 1.590 1.640 1.560 1.600 1,874,600 +0.02(+1.27%)
Sep 12, 2019 1.650 1.720 1.580 1.580 2,397,123 -0.04(-2.47%)
Sep 11, 2019 1.570 1.620 1.550 1.620 1,749,445 +0.05(+3.18%)
Sep 10, 2019 1.510 1.590 1.510 1.570 1,727,223 +0.04(+2.61%)
Sep 09, 2019 1.620 1.630 1.460 1.530 2,987,860 -0.10(-6.13%)
Sep 06, 2019 1.630 1.670 1.580 1.630 2,806,058 -0.01(-0.61%)
Sep 05, 2019 1.640 1.650 1.590 1.640 2,237,528 -0.02(-1.20%)
Sep 04, 2019 1.590 1.680 1.580 1.660 2,012,433 +0.06(+3.75%)
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.