NGD

New Gold Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
New Gold Inc NGD AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -2.62% 1.86 08:43:59
Open Price Low Price High Price Close Price Prev Close
1.91
more quote information »

NGD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.962.041.841.936,366,979-0.10-5.1%
1 Month2.192.401.842.108,271,390-0.33-15.07%
3 Months2.042.401.642.047,747,642-0.18-8.82%
6 Months1.682.401.401.917,546,4870.1810.71%
1 Year0.9682.400.39011.487,116,1280.89292.15%
3 Years3.153.190.39011.435,257,526-1.29-40.95%
5 Years2.316.03620.39012.335,384,058-0.45-19.48%

NGD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2021 1.91 0.01 0.53% 1.90 1.98 1.88 5,014,663
Jan 25 2021 1.90 0.00 0.0% 1.93 1.95 1.84 7,941,004
Jan 22 2021 1.90 -0.06 -3.06% 1.90 1.95 1.855 5,496,489
Jan 21 2021 1.96 -0.02 -1.01% 2.01 2.02 1.92 4,799,400
Jan 20 2021 1.98 0.08 4.21% 1.96 2.04 1.94 8,583,338
Jan 19 2021 1.90 -0.03 -1.55% 1.97 1.975 1.89 8,218,415
Jan 15 2021 1.93 -0.12 -5.85% 2.04 2.0481 1.92 9,316,307
Jan 14 2021 2.05 0.05 2.5% 2.02 2.1589 2.0114 12,364,708
Jan 13 2021 2.00 -0.07 -3.38% 2.07 2.13 2.00 6,423,497
Jan 12 2021 2.07 0.01 0.49% 2.06 2.08 1.9825 6,918,950
Jan 11 2021 2.06 -0.08 -3.74% 2.13 2.1381 2.05 6,723,608
Jan 08 2021 2.14 -0.08 -3.39% 2.25 2.25 2.08 11,895,093
Jan 08 2021 2.215 -0.07 -2.85% 2.25 2.25 2.21 457,748
Jan 07 2021 2.28 -0.05 -2.15% 2.35 2.365 2.23 7,410,598
Jan 06 2021 2.33 0.09 4.02% 2.23 2.36 2.2001 11,114,597
Jan 05 2021 2.24 -0.11 -4.68% 2.39 2.39 2.23 11,898,695
Jan 04 2021 2.35 0.16 7.31% 2.30 2.40 2.27 11,171,926
Dec 31 2020 2.19 -0.09 -3.95% 2.28 2.30 2.17 5,717,825
Dec 30 2020 2.28 0.12 5.56% 2.19 2.28 2.19 4,252,195
Dec 29 2020 2.16 -0.02 -0.92% 2.21 2.25 2.15 5,355,517
Dec 28 2020 2.18 -0.03 -1.36% 2.26 2.30 2.16 3,180,323
See More Historical Prices ยป
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:20210127 14:03:59