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

New Gold (NY: NGD )

1.810 -0.010 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2022 1.840 1.860 1.800 1.800 3,610,997 -0.03(-1.64%)
Mar 30, 2022 1.820 1.890 1.800 1.830 4,431,262 +0.01(+0.55%)
Mar 29, 2022 1.710 1.820 1.680 1.820 5,958,206 +0.07(+4.00%)
Mar 28, 2022 1.840 1.840 1.750 1.750 5,310,217 -0.11(-5.91%)
Mar 25, 2022 1.830 1.886 1.825 1.860 2,640,333 +0.01(+0.54%)
Mar 24, 2022 1.850 1.900 1.820 1.850 5,533,156 +0.02(+1.09%)
Mar 23, 2022 1.830 1.870 1.800 1.830 6,609,773 +0.02(+1.10%)
Mar 22, 2022 1.850 1.850 1.780 1.810 5,088,239 -0.05(-2.69%)
Mar 21, 2022 1.800 1.880 1.775 1.860 6,851,324 +0.07(+3.91%)
Mar 18, 2022 1.800 1.830 1.760 1.790 12,938,340 -0.02(-1.10%)
Mar 17, 2022 1.700 1.880 1.700 1.810 8,264,996 +0.13(+7.74%)
Mar 16, 2022 1.680 1.715 1.640 1.680 8,573,697 -0.01(-0.59%)
Mar 15, 2022 1.660 1.730 1.630 1.690 6,857,273 -0.01(-0.59%)
Mar 14, 2022 1.800 1.840 1.630 1.700 12,105,650 -0.13(-7.10%)
Mar 11, 2022 1.840 1.930 1.830 1.830 11,569,176 -0.08(-4.19%)
Mar 10, 2022 1.820 1.930 1.820 1.910 9,408,357 +0.08(+4.37%)
Mar 09, 2022 1.760 1.870 1.731 1.830 7,142,735 -0.01(-0.54%)
Mar 08, 2022 1.790 1.910 1.730 1.840 17,197,232 +0.09(+5.14%)
Mar 07, 2022 1.770 1.855 1.730 1.750 11,953,121 -0.02(-1.13%)
Mar 04, 2022 1.710 1.785 1.685 1.770 9,468,621 +0.06(+3.51%)
Mar 03, 2022 1.700 1.750 1.690 1.710 5,031,530 -0.01(-0.58%)
Mar 02, 2022 1.760 1.760 1.690 1.720 9,827,888 -0.05(-2.82%)
Mar 01, 2022 1.750 1.800 1.710 1.770 11,746,144 +0.04(+2.31%)
Feb 28, 2022 1.700 1.750 1.690 1.730 8,576,262 +0.03(+1.76%)
Feb 25, 2022 1.650 1.740 1.620 1.700 6,879,863 +0.05(+3.03%)
Feb 24, 2022 1.790 1.790 1.590 1.650 9,510,887 -0.02(-1.20%)
Feb 23, 2022 1.760 1.790 1.650 1.670 18,267,314 -0.20(-10.70%)
Feb 22, 2022 1.970 1.990 1.865 1.870 10,828,575 -0.12(-6.03%)
Feb 18, 2022 1.990 0 -0.02(-1.00%)
Feb 17, 2022 1.950 2.020 1.950 2.010 14,616,463 +0.08(+4.15%)
Feb 16, 2022 1.880 1.950 1.870 1.930 10,049,666 +0.05(+2.66%)
Feb 15, 2022 1.820 1.890 1.770 1.880 11,473,231 -0.04(-2.08%)
Feb 14, 2022 1.870 1.930 1.840 1.920 16,104,418 +0.06(+3.23%)
Feb 11, 2022 1.740 1.900 1.730 1.860 14,542,152 +0.14(+8.14%)
Feb 10, 2022 1.700 1.790 1.680 1.720 12,074,745 +0.00(+0.00%)
Feb 09, 2022 1.710 1.760 1.710 1.720 5,670,788 -0.01(-0.58%)
Feb 08, 2022 1.700 1.740 1.680 1.730 8,222,674 +0.01(+0.58%)
Feb 07, 2022 1.610 1.720 1.570 1.720 8,786,594 +0.14(+8.86%)
Feb 04, 2022 1.550 1.605 1.543 1.580 6,280,869 +0.02(+1.28%)
Feb 03, 2022 1.570 1.605 1.560 7,337,293 -0.04(-2.50%)
Feb 02, 2022 1.600 1.620 1.560 1.600 6,538,251 +0.02(+1.27%)
Feb 01, 2022 1.580 1.630 1.550 1.580 9,963,645 +0.03(+1.94%)
Jan 31, 2022 1.540 1.590 1.550 7,006,117 +0.02(+1.31%)
Jan 28, 2022 1.490 1.530 1.440 1.530 9,668,660 +0.01(+0.66%)
Jan 27, 2022 1.550 1.605 1.510 1.520 11,540,083 -0.09(-5.59%)
Jan 26, 2022 1.720 1.740 1.600 1.610 11,825,732 -0.12(-6.94%)
Jan 25, 2022 1.620 1.730 1.590 1.730 8,240,575 +0.09(+5.49%)
Jan 24, 2022 1.620 1.660 1.540 1.640 13,130,096 +0.01(+0.61%)
Jan 21, 2022 1.720 1.730 1.620 1.630 11,299,929 -0.09(-5.23%)
Jan 20, 2022 1.810 1.810 1.720 1.720 9,095,817 -0.08(-4.44%)
Jan 19, 2022 1.670 1.820 1.650 1.800 12,357,668 +0.17(+10.43%)
Jan 18, 2022 1.610 1.710 1.590 1.630 8,086,490 -0.01(-0.61%)
Jan 14, 2022 1.640 0 -0.03(-1.80%)
Jan 13, 2022 1.700 1.750 1.670 1.670 10,927,938 -0.04(-2.34%)
Jan 12, 2022 1.600 1.720 1.591 1.710 11,092,117 +0.11(+6.87%)
Jan 11, 2022 1.520 1.600 1.480 1.600 8,570,706 +0.07(+4.58%)
Jan 10, 2022 1.470 1.530 1.450 1.530 8,754,614 +0.03(+2.00%)
Jan 07, 2022 1.450 1.505 1.420 1.500 7,673,864 +0.05(+3.45%)
Jan 06, 2022 1.480 1.495 1.420 1.450 9,202,936 -0.03(-2.03%)
Jan 05, 2022 1.550 1.590 1.470 1.480 10,415,978 -0.04(-2.63%)
Jan 04, 2022 1.470 1.550 1.465 1.520 8,603,696 +0.05(+3.40%)
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.