NGD

New Gold Historical Data

NGD Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 1.77 -0.11 -5.85% 1.81 1.89 1.72 8,628,099
Sep 18 2020 1.88 -0.06 -3.09% 1.93 1.94 1.84 18,901,068
Sep 17 2020 1.94 -0.11 -5.37% 2.02 2.05 1.88 14,834,266
Sep 16 2020 2.05 0.20 10.81% 1.90 2.06 1.885 15,047,965
Sep 15 2020 1.85 -0.05 -2.63% 1.94 1.94 1.84 10,474,536
Sep 14 2020 1.90 0.12 6.74% 1.83 1.92 1.80 10,442,074
Sep 11 2020 1.78 -0.10 -5.32% 1.88 1.90 1.75 9,171,211
Sep 10 2020 1.88 -0.02 -1.05% 1.91 1.97 1.85 8,327,058
Sep 09 2020 1.90 0.12 6.74% 1.80 1.90 1.77 8,080,002
Sep 08 2020 1.78 -0.04 -2.2% 1.76 1.87 1.73 9,723,768
Sep 07 2020 1.82 0.00 +0.00% 1.82 1.85 1.70 0
Sep 04 2020 1.82 0.04 2.25% 1.82 1.85 1.70 10,861,744
Sep 03 2020 1.78 0.08 4.71% 1.68 1.82 1.65 12,502,971
Sep 02 2020 1.70 0.04 2.41% 1.66 1.70 1.58 6,053,055
Sep 01 2020 1.66 0.00 +0.00% 1.70 1.71 1.62 0
Sep 01 2020 1.66 0.02 1.22% 1.70 1.71 1.62 7,431,523
Aug 31 2020 1.64 0.03 1.86% 1.61 1.69 1.60 6,767,353
Aug 28 2020 1.61 0.05 3.21% 1.61 1.65 1.58 3,582,029
Aug 27 2020 1.56 -0.03 -1.89% 1.62 1.64 1.52 4,711,303
Aug 26 2020 1.59 0.13 8.9% 1.45 1.63 1.41 7,962,986
Aug 25 2020 1.46 -0.04 -2.67% 1.50 1.529 1.41 9,326,116
Aug 24 2020 1.50 -0.02 -1.32% 1.53 1.55 1.471 4,094,456
Aug 21 2020 1.52 -0.04 -2.56% 1.52 1.55 1.49 3,574,972
Aug 20 2020 1.56 0.01 0.65% 1.54 1.58 1.49 5,368,095
Aug 19 2020 1.55 -0.09 -5.49% 1.63 1.65 1.5014 9,963,175
Aug 18 2020 1.64 -0.04 -2.38% 1.68 1.72 1.58 9,309,585
Aug 17 2020 1.68 0.12 7.69% 1.60 1.69 1.57 7,970,698
Aug 14 2020 1.56 0.02 1.3% 1.60 1.60 1.50 5,784,686
Aug 13 2020 1.54 0.10 6.94% 1.50 1.60 1.45 6,529,109
Aug 12 2020 1.44 0.01 0.7% 1.44 1.50 1.40 6,352,689
Aug 11 2020 1.43 -0.15 -9.49% 1.46 1.56 1.41 10,431,615
Aug 10 2020 1.58 -0.03 -1.86% 1.61 1.68 1.56 5,138,535
Aug 07 2020 1.61 -0.02 -1.23% 1.62 1.66 1.55 5,478,946
Aug 06 2020 1.63 -0.02 -1.21% 1.67 1.70 1.62 6,257,184
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
Jul 03 2020 1.32 0.00 +0.00% 1.34 1.37 1.32 0
Jul 02 2020 1.32 -0.02 -1.49% 1.34 1.37 1.32 6,513,290
Jul 01 2020 1.34 0.00 0.0% 1.35 1.43 1.30 4,528,427
Jun 30 2020 1.34 -0.01 -0.74% 1.32 1.37 1.32 7,295,619
Jun 29 2020 1.35 0.00 0.0% 1.34 1.37 1.29 6,495,545
Jun 26 2020 1.35 0.05 3.85% 1.30 1.35 1.26 7,412,816
Jun 25 2020 1.30 -0.03 -2.26% 1.31 1.33 1.235 8,035,935
Jun 24 2020 1.33 0.06 4.72% 1.28 1.36 1.24 11,501,258
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:20200922 08:41:39