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

New Gold (TSX: NGD )

3.900 +0.050 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 3.860 3.960 3.830 3.900 803,859 +0.05(+1.30%)
Nov 28, 2024 3.820 3.870 3.820 3.850 249,319 +0.02(+0.52%)
Nov 27, 2024 3.830 3.970 3.820 3.830 1,070,734 +0.04(+1.06%)
Nov 26, 2024 3.760 3.810 3.700 3.790 967,881 +0.07(+1.88%)
Nov 25, 2024 3.870 3.870 3.680 3.720 2,692,849 -0.25(-6.30%)
Nov 22, 2024 4.070 4.070 3.960 3.970 876,182 -0.04(-1.00%)
Nov 21, 2024 3.980 4.020 3.940 4.010 1,770,031 +0.11(+2.82%)
Nov 20, 2024 3.880 3.940 3.840 3.900 895,621 +0.01(+0.26%)
Nov 19, 2024 3.760 3.900 3.740 3.890 1,214,800 +0.16(+4.29%)
Nov 18, 2024 3.690 3.780 3.690 3.730 1,035,183 +0.16(+4.48%)
Nov 15, 2024 3.600 3.690 3.570 3.570 1,351,661 -0.01(-0.28%)
Nov 14, 2024 3.430 3.630 3.430 3.580 1,546,046 +0.10(+2.87%)
Nov 13, 2024 3.610 3.620 3.460 3.480 1,614,976 -0.08(-2.25%)
Nov 12, 2024 3.470 3.560 3.450 3.560 1,584,939 +0.03(+0.85%)
Nov 11, 2024 3.660 3.730 3.460 3.530 1,688,383 -0.29(-7.59%)
Nov 08, 2024 3.900 3.940 3.780 3.820 1,169,233 -0.11(-2.80%)
Nov 07, 2024 3.810 3.950 3.790 3.930 2,429,644 +0.19(+5.08%)
Nov 06, 2024 3.600 3.780 3.550 3.740 1,883,965 -0.07(-1.84%)
Nov 05, 2024 3.870 3.940 3.780 3.810 1,388,015 -0.02(-0.52%)
Nov 04, 2024 3.880 3.980 3.810 3.830 966,300 -0.03(-0.78%)
Nov 01, 2024 3.860 3.990 3.850 3.860 1,375,134 +0.03(+0.78%)
Oct 31, 2024 3.900 3.930 3.750 3.830 2,163,852 -0.14(-3.53%)
Oct 30, 2024 4.140 4.160 3.770 3.970 3,373,067 -0.08(-1.98%)
Oct 29, 2024 4.000 4.070 3.980 4.050 1,078,903 +0.08(+2.02%)
Oct 28, 2024 3.990 4.030 3.960 3.970 618,877 -0.04(-1.00%)
Oct 25, 2024 4.000 4.090 3.970 4.010 1,092,602 -0.05(-1.23%)
Oct 24, 2024 4.100 4.130 3.940 4.060 1,179,073 +0.02(+0.50%)
Oct 23, 2024 4.090 4.100 4.000 4.040 848,752 -0.11(-2.65%)
Oct 22, 2024 4.170 4.220 4.110 4.150 889,215 +0.04(+0.97%)
Oct 21, 2024 4.260 4.270 4.100 4.110 1,126,182 -0.08(-1.91%)
Oct 18, 2024 4.050 4.230 4.050 4.190 1,487,753 +0.19(+4.75%)
Oct 17, 2024 4.030 4.070 3.980 4.000 956,882 -0.02(-0.50%)
Oct 16, 2024 3.980 4.080 3.960 4.020 2,497,345 +0.07(+1.77%)
Oct 15, 2024 3.880 3.950 3.850 3.950 1,968,340 +0.04(+1.02%)
Oct 11, 2024 3.910 0 +0.05(+1.30%)
Oct 10, 2024 3.800 3.890 3.780 3.860 1,345,343 +0.08(+2.12%)
Oct 09, 2024 3.710 3.780 3.660 3.780 805,444 +0.06(+1.61%)
Oct 08, 2024 3.720 3.740 3.670 3.720 927,990 -0.04(-1.06%)
Oct 07, 2024 3.800 3.800 3.710 3.760 1,212,060 -0.04(-1.05%)
Oct 04, 2024 3.850 3.890 3.790 3.800 1,036,462 -0.09(-2.31%)
Oct 03, 2024 3.910 3.960 3.850 3.890 673,605 -0.05(-1.27%)
Oct 02, 2024 3.940 3.990 3.890 3.940 974,146 -0.06(-1.50%)
Oct 01, 2024 4.000 4.050 3.900 4.000 1,515,876 +0.08(+2.04%)
Sep 30, 2024 3.910 3.960 3.870 3.920 2,254,251 -0.07(-1.75%)
Sep 27, 2024 4.180 4.180 3.980 3.990 1,707,180 -0.21(-5.00%)
Sep 26, 2024 4.300 4.320 4.170 4.200 1,597,497 -0.05(-1.18%)
Sep 25, 2024 4.280 4.370 4.200 4.250 2,556,219 -0.02(-0.47%)
Sep 24, 2024 4.250 4.340 4.210 4.270 1,238,847 +0.07(+1.67%)
Sep 23, 2024 4.240 4.310 4.190 4.200 987,832 -0.04(-0.94%)
Sep 20, 2024 4.200 4.330 4.200 4.240 2,782,152 +0.07(+1.68%)
Sep 19, 2024 4.240 4.270 4.140 4.170 1,838,456 +0.08(+1.96%)
Sep 18, 2024 4.140 4.320 4.070 4.090 2,041,449 -0.04(-0.97%)
Sep 17, 2024 4.230 4.240 4.070 4.130 1,430,280 -0.13(-3.05%)
Sep 16, 2024 4.250 4.340 4.210 4.260 1,740,485 +0.07(+1.67%)
Sep 13, 2024 4.000 4.240 3.950 4.190 4,097,958 +0.29(+7.44%)
Sep 12, 2024 3.640 3.930 3.610 3.900 2,080,856 +0.30(+8.33%)
Sep 11, 2024 3.350 3.610 3.310 3.600 1,737,615 +0.22(+6.51%)
Sep 10, 2024 3.230 3.390 3.220 3.380 1,365,130 +0.15(+4.64%)
Sep 09, 2024 3.160 3.250 3.160 3.230 402,949 +0.06(+1.89%)
Sep 06, 2024 3.250 3.290 3.170 3.170 820,451 -0.07(-2.16%)
Sep 05, 2024 3.260 3.320 3.240 3.240 698,056 +0.03(+0.93%)
Sep 04, 2024 3.160 3.230 3.140 3.210 762,992 +0.05(+1.58%)
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.