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 (%)
Sep 29, 2023	0.9411	0.9599	0.8900	0.9101	3,371,983	-0.03(-2.74%)
Sep 28, 2023	0.9260	0.9400	0.9150	0.9357	2,545,922	+0.01(+1.09%)
Sep 27, 2023	0.9000	0.9499	0.9000	0.9256	1,238,098	+0.01(+0.55%)
Sep 26, 2023	0.9606	0.9700	0.9205	0.9205	2,096,849	-0.04(-4.13%)
Sep 25, 2023	0.9850	0.9788	0.9610	0.9602	626,188	-0.02(-2.52%)
Sep 22, 2023	1.000	1.020	0.9711	0.9850	1,737,719	-0.02(-1.50%)
Sep 21, 2023	1.020	1.030	1.000	1.000	966,488	-0.03(-2.91%)
Sep 20, 2023	1.020	1.060	1.020	1.030	892,564	+0.00(+0.00%)
Sep 19, 2023	1.060	1.060	1.020	1.030	1,047,370	-0.02(-1.90%)
Sep 18, 2023	1.010	1.050	1.009	1.050	896,474	+0.04(+3.96%)
Sep 15, 2023	1.030	1.040	1.010	1.010	3,501,355	+0.01(+1.00%)
Sep 14, 2023	0.9900	1.020	0.9847	1.000	1,095,507	+0.01(+1.33%)
Sep 13, 2023	1.010	1.010	0.9802	0.9869	636,892	-0.01(-1.07%)
Sep 12, 2023	0.9800	1.020	0.9800	0.9976	617,425	+0.02(+1.58%)
Sep 11, 2023	1.000	1.020	0.9803	0.9821	1,058,987	-0.01(-1.44%)
Sep 08, 2023	1.000	1.030	0.9851	0.9964	1,327,975	-0.00(-0.36%)
Sep 07, 2023	1.000	1.010	0.9900	1.000	851,959	+0.00(+0.00%)
Sep 06, 2023	1.010	1.020	0.9900	1.000	1,246,704	-0.01(-0.99%)
Sep 05, 2023	1.030	1.040	0.9846	1.010	2,121,818	-0.03(-2.88%)

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.