Indicators

New Gold (NY: NGD )

1.970 +0.080 (+4.23%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	0.8200	0.8200	0.7812	0.8172	2,016,326	+0.01(+1.67%)
Jul 28, 2022	0.7690	0.8282	0.7550	0.8038	3,098,640	+0.06(+8.12%)
Jul 27, 2022	0.7286	0.7574	0.7200	0.7434	1,820,993	+0.01(+1.84%)
Jul 26, 2022	0.7000	0.7300	0.6843	0.7300	2,254,338	+0.02(+3.27%)
Jul 25, 2022	0.7200	0.7220	0.6793	0.7069	3,261,013	-0.01(-1.41%)
Jul 22, 2022	0.7389	0.7405	0.7027	0.7170	3,577,762	-0.01(-1.10%)
Jul 21, 2022	0.7021	0.7300	0.7021	0.7250	2,432,729	+0.02(+3.26%)
Jul 20, 2022	0.7100	0.7230	0.7021	0.7021	3,194,736	-0.00(-0.10%)
Jul 19, 2022	0.7100	0.7291	0.7028	0.7028	3,551,063	-0.00(-0.47%)
Jul 18, 2022	0.7243	0.7339	0.7024	0.7061	2,811,357	-0.00(-0.34%)
Jul 15, 2022	0.7318	0.7471	0.7000	0.7085	6,465,231	-0.03(-4.14%)
Jul 14, 2022	0.7600	0.7717	0.7010	0.7391	6,232,340	-0.06(-7.25%)
Jul 13, 2022	0.7160	0.8100	0.6800	0.7969	16,114,239	+0.09(+12.22%)
Jul 12, 2022	0.7726	0.7816	0.6710	0.7101	23,028,008	-0.25(-26.03%)
Jul 11, 2022	1.040	1.040	0.9600	0.9600	5,290,276	-0.08(-7.69%)
Jul 08, 2022	1.060	1.080	1.030	1.040	4,404,913	-0.04(-3.70%)
Jul 07, 2022	1.120	1.180	1.080	1.080	2,864,557	-0.05(-4.42%)
Jul 06, 2022	1.080	1.130	1.040	1.130	3,884,939	+0.05(+4.63%)
Jul 05, 2022	1.090	1.150	1.040	1.080	4,841,288	-0.03(-2.70%)

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.