NGD

New Gold Historical Data

NGD Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 1.72 0.06 3.61% 1.68 1.77 1.62 8,069,890
Feb 23 2021 1.66 -0.07 -4.05% 1.72 1.72 1.58 10,903,026
Feb 22 2021 1.73 0.22 14.57% 1.56 1.735 1.54 13,279,166
Feb 19 2021 1.51 -0.03 -1.95% 1.62 1.64 1.51 8,166,365
Feb 18 2021 1.54 -0.09 -5.52% 1.64 1.66 1.53 10,057,360
Feb 17 2021 1.63 -0.09 -5.23% 1.70 1.70 1.63 9,530,450
Feb 16 2021 1.72 -0.05 -2.82% 1.74 1.77 1.705 7,143,055
Feb 15 2021 1.77 0.00 +0.00% 1.75 1.83 1.72 0
Feb 12 2021 1.77 0.02 1.14% 1.75 1.83 1.72 4,066,917
Feb 11 2021 1.75 -0.05 -2.78% 1.82 1.84 1.73 5,581,819
Feb 10 2021 1.80 -0.03 -1.64% 1.83 1.86 1.77 4,961,378
Feb 09 2021 1.83 -0.04 -2.14% 1.89 1.90 1.83 4,147,251
Feb 08 2021 1.87 0.03 1.63% 1.88 1.91 1.85 5,462,967
Feb 05 2021 1.84 0.12 6.98% 1.79 1.85 1.745 10,761,030
Feb 04 2021 1.72 -0.14 -7.53% 1.82 1.83 1.69 15,453,973
Feb 03 2021 1.86 -0.03 -1.59% 1.89 1.92 1.82 7,980,453
Feb 02 2021 1.89 -0.18 -8.7% 1.98 2.00 1.8711 9,695,924
Feb 01 2021 2.07 0.15 7.81% 2.05 2.10 1.93 13,247,922
Jan 29 2021 1.92 -0.01 -0.52% 1.99 2.02 1.89 7,174,492
Jan 28 2021 1.93 0.08 4.32% 1.89 1.99 1.85 10,810,583
Jan 27 2021 1.85 -0.06 -3.14% 1.87 1.95 1.78 8,967,551
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 18 2021 1.93 0.00 +0.00% 2.04 2.0481 1.92 0
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
Jan 01 2021 2.19 0.00 +0.00% 2.28 2.30 2.17 0
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
Dec 25 2020 2.21 0.00 +0.00% 2.17 2.26 2.1501 0
Dec 24 2020 2.21 0.00 +0.00% 2.17 2.26 2.1501 0
Dec 24 2020 2.21 0.01 0.45% 2.17 2.26 2.1501 2,285,174
Dec 23 2020 2.20 0.04 1.85% 2.16 2.24 2.155 4,764,449
Dec 22 2020 2.16 -0.14 -6.09% 2.35 2.35 2.15 6,603,242
Dec 21 2020 2.30 0.01 0.44% 2.29 2.37 2.275 6,820,027
Dec 18 2020 2.29 -0.08 -3.38% 2.39 2.40 2.26 9,556,275
Dec 17 2020 2.37 0.12 5.33% 2.35 2.40 2.31 10,353,332
Dec 16 2020 2.25 0.06 2.74% 2.19 2.27 2.17 5,330,975
Dec 15 2020 2.19 0.10 4.78% 2.14 2.21 2.11 5,270,638
Dec 14 2020 2.09 -0.06 -2.79% 2.11 2.16 2.07 5,808,889
Dec 11 2020 2.15 -0.08 -3.59% 2.24 2.24 2.13 7,984,755
Dec 10 2020 2.23 0.09 4.21% 2.12 2.24 2.12 9,315,695
Dec 09 2020 2.14 0.03 1.42% 2.10 2.17 2.05 10,463,600
Dec 08 2020 2.11 -0.02 -0.94% 2.18 2.18 2.10 8,338,039
Dec 07 2020 2.13 0.11 5.45% 2.00 2.18 1.995 11,513,140
Dec 04 2020 2.02 0.09 4.66% 1.90 2.05 1.90 9,231,693
Dec 03 2020 1.93 -0.02 -1.03% 1.95 1.96 1.88 4,560,936
Dec 02 2020 1.95 0.00 0.0% 1.95 1.96 1.88 4,590,463
Dec 01 2020 1.95 0.09 4.84% 1.91 1.96 1.83 9,737,817
Nov 30 2020 1.86 0.03 1.64% 1.80 1.88 1.72 7,887,833
Nov 27 2020 1.83 0.00 +0.00% 1.74 1.83 1.72 0
Nov 27 2020 1.83 0.08 4.57% 1.74 1.83 1.72 4,411,938
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:20210225 14:45:22