NGD

New Gold Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
New Gold Inc NGD AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 1.65 1.62 1.695 1.67 1.65 18:13:18
more quote information »

NGD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.581.761.491.648,479,2250.074.43%
1 Month1.441.791.251.557,432,4210.2114.58%
3 Months0.941.790.941.338,221,3020.7175.53%
6 Months0.861.790.39011.057,068,2090.7991.86%
1 Year1.251.790.39011.075,714,3110.4032.0%
3 Years3.334.250.39011.624,792,562-1.68-50.45%
5 Years2.006.03620.39012.395,035,600-0.35-17.5%

NGD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 1.65 -0.01 -0.6% 1.71 1.76 1.64 9,290,409
Aug 04 2020 1.66 0.04 2.47% 1.62 1.68 1.60 13,806,065
Aug 03 2020 1.62 -0.02 -0.92% 1.64 1.66 1.56 7,399,788
Jul 31 2020 1.635 0.05 3.48% 1.62 1.68 1.59 5,776,939
Jul 30 2020 1.58 -0.09 -5.39% 1.58 1.64 1.49 6,122,924
Jul 29 2020 1.67 0.01 0.6% 1.67 1.69 1.5807 6,529,653
Jul 28 2020 1.66 -0.04 -2.35% 1.69 1.79 1.63 7,444,826
Jul 27 2020 1.70 0.07 4.29% 1.68 1.74 1.63 12,058,397
Jul 24 2020 1.63 0.07 4.49% 1.56 1.635 1.52 6,807,358
Jul 23 2020 1.56 -0.06 -3.7% 1.63 1.65 1.50 7,828,980
Jul 22 2020 1.62 0.05 3.18% 1.62 1.64 1.56 10,155,904
Jul 21 2020 1.57 0.10 6.8% 1.52 1.62 1.46 11,502,295
Jul 20 2020 1.47 0.09 6.52% 1.40 1.49 1.38 7,856,412
Jul 17 2020 1.38 0.08 6.15% 1.32 1.38 1.30 4,056,690
Jul 16 2020 1.30 -0.06 -4.41% 1.35 1.37 1.28 4,358,730
Jul 15 2020 1.36 0.06 4.62% 1.29 1.36 1.27 4,854,272
Jul 14 2020 1.30 -0.03 -2.26% 1.29 1.32 1.25 5,221,736
Jul 13 2020 1.33 -0.04 -2.92% 1.39 1.42 1.295 5,132,878
Jul 10 2020 1.37 0.00 0.0% 1.39 1.43 1.335 4,961,127
Jul 09 2020 1.37 -0.04 -2.84% 1.44 1.45 1.34 7,483,035
Jul 08 2020 1.41 0.01 0.71% 1.44 1.48 1.39 8,347,799
Jul 07 2020 1.40 0.07 5.26% 1.30 1.44 1.29 8,634,416
Jul 06 2020 1.33 0.01 0.76% 1.33 1.36 1.28 6,440,168
See More Historical Prices »
Your Recent History
AMEX
NGD
New Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200806 22:39:07