Canada markets close in 5 hours 34 minutes

New Gold Inc. (NGD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6650+0.0650 (+4.06%)
As of 10:26AM EST. Market open.
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 20241.63001.69001.63001.66501.6650331,103
Feb 28, 20241.54001.62001.52001.60001.60001,353,800
Feb 27, 20241.50001.54001.50001.53001.5300594,900
Feb 26, 20241.51001.52001.49001.49001.4900657,100
Feb 23, 20241.50001.55001.50001.53001.53001,355,500
Feb 22, 20241.54001.54001.49001.50001.50001,393,200
Feb 21, 20241.56001.56001.54001.55001.5500380,500
Feb 20, 20241.60001.60001.55001.56001.5600756,200
Feb 16, 20241.56001.59001.54001.56001.5600848,900
Feb 15, 20241.54001.62001.54001.56001.56001,724,300
Feb 14, 20241.57001.65001.47001.54001.54003,140,100
Feb 13, 20241.65001.69001.61001.61001.61001,287,900
Feb 12, 20241.59001.69001.59001.67001.6700737,600
Feb 09, 20241.66001.66001.57001.58001.58001,380,000
Feb 08, 20241.70001.75001.68001.68001.6800657,000
Feb 07, 20241.74001.77001.70001.72001.72001,180,500
Feb 06, 20241.73001.75001.70001.74001.74001,081,300
Feb 05, 20241.68001.75001.67001.72001.72001,050,000
Feb 02, 20241.67001.74001.66001.72001.7200779,300
Feb 01, 20241.65001.74001.64001.74001.74001,382,000
Jan 31, 20241.61001.70001.58001.62001.62001,139,300
Jan 30, 20241.60001.67001.57001.60001.60002,395,100
Jan 29, 20241.68001.68001.50001.50001.50006,836,300
Jan 26, 20241.70001.71001.65001.66001.6600437,200
Jan 25, 20241.68001.72001.66001.70001.7000505,800
Jan 24, 20241.74001.76001.65001.66001.6600776,200
Jan 23, 20241.69001.72001.68001.72001.7200598,700
Jan 22, 20241.68001.72001.66001.67001.6700401,000
Jan 19, 20241.75001.75001.66001.71001.7100901,200
Jan 18, 20241.74001.77001.72001.74001.7400640,900
Jan 17, 20241.82001.83001.73001.74001.74001,007,300
Jan 16, 20241.85001.87001.83001.84001.8400611,400
Jan 15, 20241.86001.88001.85001.88001.8800320,200
Jan 12, 20241.82001.92001.82001.88001.88001,479,600
Jan 11, 20241.82001.82001.74001.81001.8100858,500
Jan 10, 20241.80001.83001.76001.82001.8200495,300
Jan 09, 20241.86001.87001.79001.80001.8000978,700
Jan 08, 20241.86001.91001.85001.87001.8700604,200
Jan 05, 20241.87001.94001.84001.92001.92001,247,200
Jan 04, 20241.86001.90001.84001.88001.8800596,100
Jan 03, 20241.86001.89001.82001.86001.8600859,600
Jan 02, 20241.92001.95001.88001.89001.8900683,000
Dec 29, 20231.93001.95001.89001.92001.9200549,200
Dec 28, 20232.03002.03001.94001.94001.9400998,700
Dec 27, 20232.00002.08002.00002.04002.0400796,000
Dec 22, 20232.06002.12002.02002.03002.03001,805,700
Dec 21, 20232.03002.05002.01002.03002.0300701,500
Dec 20, 20232.02002.04001.99002.00002.00001,479,300
Dec 19, 20231.95002.05001.95002.04002.04001,216,000
Dec 18, 20231.95001.96001.88001.95001.95001,633,800
Dec 15, 20232.04002.08001.91001.93001.930017,428,600
Dec 14, 20231.98002.07001.98002.03002.03001,899,900
Dec 13, 20231.84001.98001.82001.98001.98001,773,900
Dec 12, 20231.87001.89001.83001.84001.84001,366,400
Dec 11, 20231.85001.90001.81001.86001.8600857,300
Dec 08, 20231.92001.95001.88001.88001.88001,704,700
Dec 07, 20231.91001.98001.89001.96001.96001,398,400
Dec 06, 20231.88001.94001.85001.92001.92001,805,400
Dec 05, 20231.88001.96001.84001.85001.85001,001,300
Dec 04, 20232.05002.05001.90001.90001.90001,772,700
Dec 01, 20231.89002.05001.87002.05002.05002,157,600
Nov 30, 20231.85001.94001.84001.88001.88003,011,400
Nov 29, 20231.98001.98001.84001.86001.86001,417,300
Nov 28, 20231.92002.00001.91002.00002.00001,100,400
Nov 27, 20231.90001.93001.84001.90001.90001,423,000
Nov 24, 20231.82001.85001.80001.85001.8500428,500
Nov 23, 20231.82001.84001.81001.82001.8200285,800
Nov 22, 20231.80001.83001.76001.82001.82001,005,200
Nov 21, 20231.77001.85001.77001.81001.81001,060,500
Nov 20, 20231.63001.74001.63001.74001.7400853,900
Nov 17, 20231.73001.73001.65001.66001.66001,370,100
Nov 16, 20231.64001.75001.64001.72001.7200965,700
Nov 15, 20231.68001.69001.62001.63001.6300544,300
Nov 14, 20231.59001.69001.59001.68001.6800950,100
Nov 13, 20231.57001.60001.55001.58001.5800602,600
Nov 10, 20231.61001.61001.55001.57001.5700550,900
Nov 09, 20231.62001.67001.60001.61001.6100562,000
Nov 08, 20231.68001.69001.59001.60001.6000664,100
Nov 07, 20231.69001.72001.63001.69001.69001,140,100
Nov 06, 20231.73001.77001.70001.72001.7200646,000
Nov 03, 20231.64001.80001.64001.75001.75001,969,400
Nov 02, 20231.65001.65001.56001.62001.6200850,300
Nov 01, 20231.69001.71001.60001.64001.6400808,500
Oct 31, 20231.73001.75001.59001.69001.69002,582,600
Oct 30, 20231.65001.73001.63001.72001.72003,054,000
Oct 27, 20231.55001.66001.55001.66001.66001,957,000
Oct 26, 20231.47001.55001.44001.55001.55001,293,600
Oct 25, 20231.49001.52001.47001.47001.4700392,400
Oct 24, 20231.46001.50001.46001.49001.4900354,300
Oct 23, 20231.45001.50001.42001.47001.4700629,600
Oct 20, 20231.48001.51001.46001.47001.4700698,800
Oct 19, 20231.48001.49001.44001.48001.4800897,400
Oct 18, 20231.51001.53001.47001.49001.4900619,000
Oct 17, 20231.48001.51001.45001.49001.4900746,100
Oct 16, 20231.39001.50001.38001.48001.48002,118,600
Oct 13, 20231.48001.51001.36001.38001.38005,318,700
Oct 12, 20231.48001.49001.41001.42001.4200394,200
Oct 11, 20231.46001.49001.45001.49001.4900451,800
Oct 10, 20231.47001.49001.43001.45001.4500738,700
Oct 06, 20231.40001.46001.38001.45001.45001,071,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...