New Gold (NY: NGD )

1.830 USD +0.070 (+3.98%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 1.800 1.840 1.780 1.830 2,548,775 +0.07(+3.98%)
May 13, 2021 1.800 1.800 1.730 1.760 4,747,326 +0.00(+0.00%)
May 12, 2021 1.870 1.875 1.745 1.760 8,065,341 -0.12(-6.38%)
May 11, 2021 1.730 1.880 1.725 1.880 5,669,877 +0.09(+5.03%)
May 10, 2021 1.870 1.900 1.790 1.790 5,601,896 -0.06(-3.24%)
May 07, 2021 1.840 1.870 1.814 1.850 4,080,984 +0.03(+1.65%)
May 06, 2021 1.720 1.860 1.720 1.820 9,293,615 +0.10(+5.81%)
May 05, 2021 1.680 1.730 1.670 1.720 4,041,132 +0.02(+1.18%)
May 04, 2021 1.740 1.790 1.680 1.700 4,850,288 -0.03(-1.73%)
May 03, 2021 1.690 1.760 1.670 1.730 5,539,750 +0.07(+4.22%)
Apr 30, 2021 1.680 1.695 1.640 1.660 2,322,600 -0.03(-1.78%)
Apr 29, 2021 1.700 1.710 1.650 1.690 4,055,990 -0.02(-1.17%)
Apr 28, 2021 1.670 1.740 1.650 1.710 5,497,489 +0.04(+2.40%)
Apr 27, 2021 1.730 1.750 1.660 1.670 3,373,544 -0.05(-2.91%)
Apr 26, 2021 1.710 1.730 1.680 1.720 4,101,778 +0.02(+1.18%)
Apr 23, 2021 1.780 1.780 1.690 1.700 5,738,700 -0.04(-2.30%)
Apr 22, 2021 1.820 1.820 1.720 1.740 8,046,193 -0.09(-4.92%)
Apr 21, 2021 1.760 1.846 1.740 1.830 6,173,707 +0.07(+3.98%)
Apr 20, 2021 1.760 1.775 1.720 1.760 7,065,602 +0.01(+0.57%)
Apr 19, 2021 1.800 1.810 1.730 1.750 3,841,216 -0.04(-2.23%)
Apr 16, 2021 1.880 1.880 1.780 1.790 5,358,700 -0.04(-2.19%)
Apr 15, 2021 1.810 1.870 1.800 1.830 5,642,598 +0.05(+2.81%)
Apr 14, 2021 1.810 1.830 1.780 1.780 4,191,211 -0.03(-1.66%)
Apr 13, 2021 1.840 1.890 1.810 1.810 4,123,931 -0.01(-0.55%)
Apr 12, 2021 1.760 1.840 1.760 1.820 4,168,916 +0.02(+1.11%)
Apr 09, 2021 1.820 1.850 1.770 1.800 3,875,800 -0.05(-2.70%)
Apr 08, 2021 1.740 1.880 1.730 1.850 7,555,820 +0.14(+8.19%)
Apr 07, 2021 1.750 1.750 1.690 1.710 3,943,242 -0.05(-2.84%)
Apr 06, 2021 1.680 1.800 1.670 1.760 6,910,162 +0.11(+6.67%)
Apr 05, 2021 1.650 1.680 1.630 1.650 2,735,969 +0.02(+1.23%)
Apr 01, 2021 1.580 1.650 1.570 1.630 4,607,500 +0.09(+5.84%)
Mar 31, 2021 1.560 1.590 1.520 1.540 6,938,284 +0.02(+1.32%)
Mar 30, 2021 1.580 1.590 1.500 1.520 8,864,376 -0.10(-6.17%)
Mar 29, 2021 1.620 1.630 1.560 1.620 3,899,016 -0.02(-1.22%)
Mar 26, 2021 1.610 1.660 1.610 1.640 2,650,000 +0.03(+1.86%)
Mar 25, 2021 1.600 1.650 1.590 1.610 3,164,123 +0.00(+0.00%)
Mar 24, 2021 1.660 1.680 1.600 1.610 3,323,719 -0.03(-1.83%)
Mar 23, 2021 1.740 1.750 1.620 1.640 4,839,110 -0.11(-6.29%)
Mar 22, 2021 1.800 1.810 1.730 1.750 3,516,785 -0.03(-1.69%)
Mar 19, 2021 1.770 1.820 1.740 1.780 10,498,100 +0.02(+1.14%)
Mar 18, 2021 1.840 1.860 1.750 1.760 6,333,068 -0.09(-4.86%)
Mar 17, 2021 1.740 1.910 1.730 1.850 9,406,303 +0.09(+5.11%)
Mar 16, 2021 1.800 1.810 1.740 1.760 4,849,867 -0.04(-2.22%)
Mar 15, 2021 1.770 1.830 1.740 1.800 7,643,074 +0.07(+4.05%)
Mar 12, 2021 1.640 1.805 1.630 1.730 9,472,700 +0.05(+2.98%)
Mar 11, 2021 1.690 1.720 1.650 1.680 5,853,071 +0.00(+0.00%)
Mar 10, 2021 1.780 1.780 1.660 1.680 6,954,187 -0.05(-2.89%)
Mar 09, 2021 1.720 1.760 1.670 1.730 8,611,139 +0.09(+5.49%)
Mar 08, 2021 1.610 1.700 1.570 1.640 7,669,098 +0.04(+2.50%)
Mar 05, 2021 1.580 1.620 1.510 1.600 8,752,300 +0.03(+1.91%)
Mar 04, 2021 1.600 1.660 1.520 1.570 9,632,025 -0.04(-2.48%)
Mar 03, 2021 1.650 1.660 1.560 1.610 8,508,217 -0.08(-4.73%)
Mar 02, 2021 1.560 1.720 1.560 1.690 7,468,325 +0.08(+4.97%)
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.