Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Gold (NY:NGD)

3.640 -0.100 (-2.67%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 3.690 3.730 3.610 3.640 23,366,768 -0.10(-2.67%)
Apr 16, 2025 3.750 3.860 3.560 3.740 26,024,476 +0.10(+2.75%)
Apr 15, 2025 3.630 3.660 3.550 3.640 18,429,916 +0.05(+1.39%)
Apr 14, 2025 3.520 3.610 3.460 3.590 20,057,108 +0.02(+0.56%)
Apr 11, 2025 3.500 3.660 3.500 3.570 21,386,426 +0.17(+5.00%)
Apr 10, 2025 3.250 3.470 3.215 3.400 27,982,564 +0.16(+4.94%)
Apr 09, 2025 3.170 3.280 3.060 3.240 27,715,314 +0.26(+8.72%)
Apr 08, 2025 3.160 3.180 2.950 2.980 24,647,080 -0.01(-0.33%)
Apr 07, 2025 2.940 3.225 2.895 2.990 20,427,924 -0.02(-0.66%)
Apr 04, 2025 3.300 3.430 2.980 3.010 24,770,344 -0.53(-14.97%)
Apr 03, 2025 3.200 3.650 3.200 3.540 21,521,224 -0.08(-2.21%)
Apr 02, 2025 3.600 3.690 3.520 3.620 21,863,340 -0.03(-0.82%)
Apr 01, 2025 3.640 3.650 3.460 3.650 29,872,648 -0.06(-1.62%)
Mar 31, 2025 3.640 3.730 3.500 3.710 24,742,384 +0.11(+3.06%)
Mar 28, 2025 3.660 3.780 3.580 3.600 27,613,914 -0.02(-0.55%)
Mar 27, 2025 3.530 3.620 3.475 3.620 22,190,730 +0.15(+4.32%)
Mar 26, 2025 3.490 3.560 3.440 3.470 27,188,100 +0.10(+2.97%)
Mar 25, 2025 3.270 3.400 3.260 3.370 19,566,052 +0.14(+4.33%)
Mar 24, 2025 3.260 3.290 3.200 3.230 12,771,501 +0.01(+0.31%)
Mar 21, 2025 3.260 3.280 3.200 3.220 22,963,028 -0.11(-3.30%)
Mar 20, 2025 3.310 3.350 3.250 3.330 17,027,648 -0.05(-1.48%)
Mar 19, 2025 3.350 3.390 3.285 3.380 14,480,934 +0.04(+1.20%)
Mar 18, 2025 3.450 3.480 3.320 3.340 19,970,600 -0.02(-0.60%)
Mar 17, 2025 3.190 3.380 3.190 3.360 17,308,310 +0.17(+5.33%)
Mar 14, 2025 3.300 3.310 3.190 3.190 21,653,564 -0.04(-1.24%)
Mar 13, 2025 3.130 3.310 3.100 3.230 28,533,244 +0.15(+4.87%)
Mar 12, 2025 3.000 3.120 2.961 3.080 20,890,440 +0.08(+2.67%)
Mar 11, 2025 2.860 3.020 2.840 3.000 20,773,076 +0.21(+7.53%)
Mar 10, 2025 2.870 2.880 2.730 2.790 28,928,828 -0.11(-3.79%)
Mar 07, 2025 2.830 2.940 2.800 2.900 23,507,144 +0.08(+2.84%)
Mar 06, 2025 2.780 2.880 2.780 2.820 27,390,796 +0.00(+0.00%)
Mar 05, 2025 2.680 2.830 2.670 2.820 17,898,866 +0.14(+5.22%)
Mar 04, 2025 2.730 2.750 2.600 2.680 22,461,764 +0.01(+0.37%)
Mar 03, 2025 2.750 2.810 2.630 2.670 20,505,092 -0.05(-1.84%)
Feb 28, 2025 2.670 2.720 2.630 2.720 20,078,996 +0.02(+0.74%)
Feb 27, 2025 2.790 2.810 2.690 2.700 14,880,146 -0.13(-4.59%)
Feb 26, 2025 2.700 2.830 2.680 2.830 13,880,927 +0.11(+4.04%)
Feb 25, 2025 2.820 2.835 2.680 2.720 16,393,427 -0.12(-4.23%)
Feb 24, 2025 2.850 2.865 2.770 2.840 13,228,280 +0.02(+0.71%)
Feb 21, 2025 2.980 3.005 2.800 2.820 17,891,328 -0.19(-6.31%)
Feb 20, 2025 2.830 3.065 2.750 3.010 16,159,858 +0.13(+4.51%)
Feb 19, 2025 2.940 2.945 2.860 2.880 12,705,580 -0.08(-2.70%)
Feb 18, 2025 2.970 2.980 2.910 2.960 16,616,733 +0.05(+1.72%)
Feb 14, 2025 3.040 3.080 2.870 2.910 12,183,601 -0.12(-3.96%)
Feb 13, 2025 3.000 3.040 2.860 3.030 19,690,018 +0.03(+1.00%)
Feb 12, 2025 3.000 3.060 2.980 3.000 11,342,926 -0.01(-0.33%)
Feb 11, 2025 3.070 3.090 3.000 3.010 12,517,169 -0.13(-4.14%)
Feb 10, 2025 3.110 3.150 3.045 3.140 15,445,036 +0.14(+4.67%)
Feb 07, 2025 3.020 3.100 2.980 3.000 20,275,696 +0.01(+0.33%)
Feb 06, 2025 3.090 3.099 2.960 2.990 11,913,677 -0.12(-3.86%)
Feb 05, 2025 3.070 3.140 3.015 3.110 13,773,456 +0.08(+2.64%)
Feb 04, 2025 2.920 3.060 2.910 3.030 17,629,044 +0.14(+4.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.