Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
New Gold Inc (NGD)
New Gold Inc (NGD) Historical

NGD New Gold Inc

3.1998

0.0798 (2.56%)

Sep 24 2024 - Closed

Delayed by 15 minutes

NGD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 24 2024	3.19	0.07	2.24%	3.16	3.23	3.12	10,380,347
Sep 23 2024	3.12	0.01	0.32%	3.14	3.20	3.10	9,598,593
Sep 20 2024	3.11	0.06	1.97%	3.14	3.19	3.09	16,905,612
Sep 19 2024	3.05	0.06	2.01%	3.12	3.15	3.05	8,517,163
Sep 18 2024	2.99	-0.06	-1.97%	3.07	3.19	2.99	13,848,992
Sep 17 2024	3.05	-0.08	-2.56%	3.10	3.13	2.99	12,800,176
Sep 16 2024	3.13	0.03	0.97%	3.19	3.20	3.1001	14,565,414
Sep 13 2024	3.10	0.21	7.27%	2.95	3.12	2.90	21,650,384
Sep 12 2024	2.89	0.25	9.47%	2.71	2.90	2.65	14,121,140
Sep 11 2024	2.64	0.15	6.02%	2.49	2.66	2.44	15,088,154
Sep 10 2024	2.49	0.12	5.06%	2.41	2.50	2.37	8,401,520
Sep 09 2024	2.37	0.04	1.72%	2.33	2.406	2.33	4,267,189
Sep 06 2024	2.33	-0.07	-2.92%	2.43	2.445	2.33	6,347,569
Sep 05 2024	2.40	0.04	1.69%	2.43	2.465	2.40	5,364,752
Sep 04 2024	2.36	0.02	0.85%	2.34	2.39	2.31	9,184,163
Sep 03 2024	2.34	-0.17	-6.77%	2.45	2.48	2.31	9,157,983
Aug 30 2024	2.51	0.02	0.80%	2.49	2.528	2.47	4,385,231
Aug 29 2024	2.49	0.02	0.81%	2.46	2.545	2.46	5,045,347
Aug 28 2024	2.47	-0.13	-5.00%	2.57	2.57	2.445	9,660,138
Aug 27 2024	2.60	-0.04	-1.52%	2.62	2.64	2.5715	5,432,974
Aug 26 2024	2.64	-0.01	-0.38%	2.68	2.69	2.6221	2,906,147
Aug 23 2024	2.65	0.02	0.76%	2.65	2.68	2.61	7,037,216
Aug 22 2024	2.63	-0.06	-2.23%	2.67	2.67	2.58	8,311,139
Aug 21 2024	2.69	0.03	1.13%	2.67	2.73	2.64	13,318,482
Aug 20 2024	2.66	0.02	0.76%	2.69	2.705	2.61	8,266,528
Aug 19 2024	2.64	0.08	3.13%	2.55	2.70	2.545	11,046,899
Aug 16 2024	2.56	0.16	6.67%	2.43	2.60	2.405	12,688,840
Aug 15 2024	2.40	0.01	0.42%	2.38	2.43	2.335	5,870,916
Aug 14 2024	2.39	-0.03	-1.24%	2.40	2.41	2.325	4,775,656
Aug 13 2024	2.42	0.09	3.86%	2.33	2.43	2.30	7,575,762
Aug 12 2024	2.33	0.16	7.37%	2.23	2.40	2.20	13,893,581
Aug 09 2024	2.17	0.05	2.36%	2.17	2.19	2.12	5,331,797
Aug 08 2024	2.12	0.07	3.41%	2.08	2.15	2.05	6,410,840
Aug 07 2024	2.05	-0.10	-4.65%	2.18	2.195	2.04	8,056,267
Aug 06 2024	2.15	0.04	1.90%	2.10	2.16	2.06	5,636,676
Aug 05 2024	2.11	-0.08	-3.65%	2.04	2.15	1.94	9,164,558
Aug 02 2024	2.19	-0.11	-4.78%	2.36	2.36	2.16	8,259,836
Aug 01 2024	2.30	-0.01	-0.43%	2.39	2.405	2.24	9,914,844
Jul 31 2024	2.31	0.25	12.14%	2.12	2.38	2.11	16,818,256
Jul 30 2024	2.06	-0.02	-0.96%	2.09	2.09	2.01	5,889,759
Jul 29 2024	2.08	0.06	2.97%	2.03	2.09	2.015	6,177,915
Jul 26 2024	2.02	-0.05	-2.42%	2.07	2.10	2.02	10,638,808
Jul 25 2024	2.07	-0.08	-3.72%	2.10	2.12	2.05	8,717,052
Jul 24 2024	2.15	-0.05	-2.27%	2.23	2.29	2.14	10,073,650
Jul 23 2024	2.20	0.01	0.46%	2.20	2.21	2.15	4,965,454
Jul 22 2024	2.19	-0.03	-1.35%	2.22	2.23	2.15	6,650,889
Jul 19 2024	2.22	-0.05	-2.20%	2.20	2.28	2.19	5,715,096
Jul 18 2024	2.27	-0.04	-1.73%	2.33	2.36	2.225	11,524,437
Jul 17 2024	2.31	-0.10	-4.15%	2.42	2.42	2.30	9,836,150
Jul 16 2024	2.41	0.06	2.55%	2.38	2.44	2.35	8,930,809
Jul 15 2024	2.35	-0.02	-0.84%	2.40	2.40	2.3201	5,847,275
Jul 12 2024	2.37	-0.03	-1.25%	2.34	2.40	2.34	5,270,161
Jul 11 2024	2.40	0.02	0.84%	2.43	2.46	2.35	9,509,625
Jul 10 2024	2.38	0.13	5.78%	2.28	2.45	2.28	13,434,924
Jul 09 2024	2.25	0.06	2.74%	2.20	2.25	2.19	6,005,707
Jul 08 2024	2.19	0.05	2.34%	2.11	2.20	2.09	6,385,151
Jul 05 2024	2.14	0.03	1.42%	2.12	2.19	2.11	6,667,168
Jul 03 2024	2.11	0.14	7.11%	2.02	2.12	2.00	6,848,216
Jul 02 2024	1.97	0.02	1.03%	1.95	1.99	1.915	4,924,345
Jul 01 2024	1.95	-0.04	-2.01%	1.96	2.00	1.95	2,546,530
Jun 28 2024	1.99	0.00	0.00%	1.99	1.99	1.99	0
Jun 27 2024	1.99	0.04	2.05%	1.98	2.02	1.96	3,326,343

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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