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

New Gold (NY: NGD )

3.225 +0.145 (+4.71%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 13, 2025 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 12, 2025 3.000 3.120 2.961 3.080 20,890,440 +0.08(+2.67%)
Mar 11, 2025 2.860 3.020 2.840 3.000 20,773,076 +0.21(+7.53%)
Mar 10, 2025 2.870 2.880 2.730 2.790 28,928,828 -0.11(-3.79%)
Mar 07, 2025 2.830 2.940 2.800 2.900 23,507,144 +0.08(+2.84%)
Mar 06, 2025 2.780 2.880 2.780 2.820 27,390,796 +0.00(+0.00%)
Mar 05, 2025 2.680 2.830 2.670 2.820 17,899,594 +0.14(+5.22%)
Mar 04, 2025 2.730 2.750 2.600 2.680 22,461,764 +0.01(+0.37%)
Mar 03, 2025 2.750 2.810 2.630 2.670 20,505,092 -0.05(-1.84%)
Feb 28, 2025 2.670 2.720 2.630 2.720 20,078,996 +0.02(+0.74%)
Feb 27, 2025 2.790 2.810 2.690 2.700 14,880,146 -0.13(-4.59%)
Feb 26, 2025 2.700 2.830 2.680 2.830 13,880,427 +0.11(+4.04%)
Feb 25, 2025 2.820 2.835 2.680 2.720 16,393,427 -0.12(-4.23%)
Feb 24, 2025 2.850 2.865 2.770 2.840 13,228,280 +0.02(+0.71%)
Feb 21, 2025 2.980 3.005 2.800 2.820 17,891,328 -0.19(-6.31%)
Feb 20, 2025 2.830 3.065 2.750 3.010 16,159,858 +0.13(+4.51%)
Feb 19, 2025 2.940 2.945 2.860 2.880 12,705,580 -0.08(-2.70%)
Feb 18, 2025 2.970 2.980 2.910 2.960 16,616,733 +0.05(+1.72%)
Feb 14, 2025 3.040 3.080 2.870 2.910 12,183,601 -0.12(-3.96%)
Feb 13, 2025 3.000 3.040 2.860 3.030 19,690,018 +0.03(+1.00%)
Feb 12, 2025 3.000 3.060 2.980 3.000 11,342,926 -0.01(-0.33%)
Feb 11, 2025 3.070 3.090 3.000 3.010 12,517,169 -0.13(-4.14%)
Feb 10, 2025 3.110 3.150 3.045 3.140 15,445,036 +0.14(+4.67%)
Feb 07, 2025 3.020 3.100 2.980 3.000 20,275,696 +0.01(+0.33%)
Feb 06, 2025 3.090 3.099 2.960 2.990 11,913,677 -0.12(-3.86%)
Feb 05, 2025 3.070 3.140 3.015 3.110 13,773,456 +0.08(+2.64%)
Feb 04, 2025 2.920 3.060 2.910 3.030 17,629,044 +0.14(+4.84%)
Feb 03, 2025 3.010 3.010 2.850 2.890 30,383,668 -0.13(-4.30%)
Jan 31, 2025 3.060 3.130 3.010 3.020 14,142,870 -0.02(-0.66%)
Jan 30, 2025 2.940 3.060 2.940 3.040 13,103,352 +0.15(+5.19%)
Jan 29, 2025 2.880 2.920 2.820 2.890 12,289,003 +0.02(+0.70%)
Jan 28, 2025 2.820 2.895 2.810 2.870 9,437,553 +0.06(+2.14%)
Jan 27, 2025 2.880 2.880 2.730 2.810 16,161,872 -0.10(-3.44%)
Jan 24, 2025 2.860 2.960 2.860 2.910 10,885,923 +0.10(+3.56%)
Jan 23, 2025 2.790 2.840 2.750 2.810 9,224,725 +0.00(+0.00%)
Jan 22, 2025 2.830 2.895 2.780 2.810 13,298,031 -0.01(-0.35%)
Jan 21, 2025 2.790 2.900 2.790 2.820 11,278,606 +0.07(+2.55%)
Jan 17, 2025 2.730 2.770 2.670 2.750 8,585,429 +0.00(+0.00%)
Jan 16, 2025 2.760 2.800 2.730 2.750 7,877,538 +0.02(+0.73%)
Jan 15, 2025 2.820 2.825 2.680 2.730 7,736,690 -0.04(-1.44%)
Jan 14, 2025 2.660 2.800 2.630 2.770 10,648,192 +0.14(+5.32%)
Jan 13, 2025 2.680 2.680 2.600 2.630 9,549,981 -0.08(-2.95%)
Jan 10, 2025 2.800 2.825 2.670 2.710 13,131,873 -0.03(-1.09%)
Jan 08, 2025 2.650 2.760 2.590 2.740 11,721,219 +0.13(+4.98%)
Jan 07, 2025 2.590 2.650 2.560 2.610 8,935,935 +0.07(+2.76%)
Jan 06, 2025 2.600 2.620 2.540 2.540 4,887,907 -0.05(-1.93%)
Jan 03, 2025 2.630 2.630 2.579 2.590 3,824,023 -0.03(-1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.