Canada markets open in 1 hour 34 minutes

New Gold Inc. (NGD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.6200+0.1000 (+6.58%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20221.53001.66001.50001.62001.62001,623,300
May 12, 20221.57001.59001.49001.52001.52001,918,700
May 11, 20221.67001.72001.61001.62001.62001,962,100
May 10, 20221.66001.70001.60001.66001.66003,143,300
May 09, 20221.72001.74001.61001.61001.61001,800,000
May 06, 20221.78001.81001.73001.76001.76001,724,100
May 05, 20221.90001.90001.75001.78001.78001,580,300
May 04, 20221.83001.89001.78001.89001.89001,155,500
May 03, 20221.82001.90001.81001.84001.84001,599,900
May 02, 20221.83001.85001.74001.79001.79001,661,100
Apr 29, 20221.92001.97001.85001.87001.87001,156,500
Apr 28, 20221.85001.91001.82001.90001.9000941,200
Apr 27, 20221.86001.90001.83001.83001.83001,136,100
Apr 26, 20221.99002.01001.85001.85001.8500959,000
Apr 25, 20222.04002.04001.90001.96001.96001,689,400
Apr 22, 20222.13002.18002.07002.07002.07001,008,300
Apr 21, 20222.28002.29002.11002.15002.15002,297,900
Apr 20, 20222.30002.32002.23002.31002.3100840,200
Apr 19, 20222.36002.37002.28002.31002.3100982,000
Apr 18, 20222.42002.50002.39002.40002.40001,330,700
Apr 14, 20222.36002.40002.30002.39002.39001,358,900
Apr 13, 20222.34002.40002.34002.34002.34001,764,200
Apr 12, 20222.34002.38002.28002.31002.31001,626,100
Apr 11, 20222.33002.35002.28002.31002.3100882,200
Apr 08, 20222.28002.32002.26002.28002.2800942,600
Apr 07, 20222.18002.27002.17002.25002.25001,129,900
Apr 06, 20222.21002.21002.15002.18002.1800776,400
Apr 05, 20222.31002.33002.18002.18002.18001,149,700
Apr 04, 20222.30002.34002.26002.30002.30001,010,000
Apr 01, 20222.25002.32002.24002.31002.31001,280,000
Mar 31, 20222.29002.32002.26002.27002.2700953,100
Mar 30, 20222.28002.35002.25002.27002.2700953,900
Mar 29, 20222.15002.28002.11002.28002.28001,784,700
Mar 28, 20222.28002.30002.19002.19002.19001,161,500
Mar 25, 20222.31002.36002.30002.32002.3200908,300
Mar 24, 20222.34002.38002.30002.32002.32001,115,800
Mar 23, 20222.29002.34002.27002.33002.33001,080,000
Mar 22, 20222.33002.33002.25002.25002.25001,273,600
Mar 21, 20222.25002.36002.24002.33002.33001,879,300
Mar 18, 20222.26002.30002.22002.28002.28002,459,100
Mar 17, 20222.19002.37002.16002.29002.29001,770,800
Mar 16, 20222.13002.17002.10002.16002.16001,202,100
Mar 15, 20222.11002.21002.09002.14002.14001,723,900
Mar 14, 20222.34002.34002.10002.16002.16002,488,700
Mar 11, 20222.34002.45002.34002.37002.37001,826,200
Mar 10, 20222.37002.46002.34002.41002.41002,134,300
Mar 09, 20222.25002.38002.23002.37002.37002,569,300
Mar 08, 20222.26002.45002.22002.37002.37004,567,900
Mar 07, 20222.26002.36002.21002.23002.23002,431,700
Mar 04, 20222.18002.27002.16002.25002.25002,033,200
Mar 03, 20222.17002.21002.15002.17002.17001,382,800
Mar 02, 20222.21002.23002.14002.18002.18001,966,700
Mar 01, 20222.21002.27002.19002.24002.24002,372,300
Feb 28, 20222.20002.22002.15002.19002.19001,978,500
Feb 25, 20222.08002.19002.04002.18002.18001,848,700
Feb 24, 20222.25002.25002.05002.10002.10003,470,200
Feb 23, 20222.20002.27002.10002.11002.11004,929,500
Feb 22, 20222.51002.54002.39002.43002.43001,793,100
Feb 18, 20222.55002.55002.45002.51002.51001,902,500
Feb 17, 20222.48002.57002.48002.56002.56003,449,800
Feb 16, 20222.42002.48002.38002.44002.44002,814,400
Feb 15, 20222.33002.41002.25002.40002.40001,521,400
Feb 14, 20222.41002.46002.35002.40002.40002,297,000
Feb 11, 20222.21002.42002.21002.40002.40002,795,800
Feb 10, 20222.17002.27002.15002.21002.21003,378,000
Feb 09, 20222.20002.23002.17002.18002.1800940,700
Feb 08, 20222.17002.21002.14002.17002.17001,562,300
Feb 07, 20222.03002.18002.01002.18002.18002,574,200
Feb 04, 20221.98002.05001.98002.01002.0100929,400
Feb 03, 20221.99002.03001.94001.97001.97001,269,500
Feb 02, 20222.03002.05001.99002.00002.0000993,300
Feb 01, 20222.02002.07001.98002.03002.03001,274,800
Jan 31, 20221.98002.01001.93002.01002.01001,068,400
Jan 28, 20221.92001.95001.84001.95001.95001,655,500
Jan 27, 20221.98002.03001.93001.95001.95001,783,900
Jan 26, 20222.13002.19002.04002.06002.06001,624,700
Jan 25, 20222.08002.18002.02002.17002.17001,484,800
Jan 24, 20222.03002.09001.96002.09002.09002,270,400
Jan 21, 20222.17002.17002.04002.04002.04001,581,800
Jan 20, 20222.27002.27002.15002.17002.17001,536,100
Jan 19, 20222.10002.26002.06002.25002.25002,561,800
Jan 18, 20222.01002.13002.00002.04002.04002,148,500
Jan 17, 20222.02002.05002.02002.03002.0300324,800
Jan 14, 20222.11002.11002.01002.04002.04002,853,200
Jan 13, 20222.12002.18002.08002.08002.08001,805,200
Jan 12, 20222.02002.15002.01002.13002.13002,679,900
Jan 11, 20221.94002.02001.88002.01002.01001,914,100
Jan 10, 20221.87001.94001.84001.92001.92001,109,200
Jan 07, 20221.86001.90001.81001.89001.89001,295,900
Jan 06, 20221.85001.90001.82001.85001.85002,138,300
Jan 05, 20221.96002.01001.88001.89001.89001,659,500
Jan 04, 20221.90001.97001.87001.93001.93002,154,800
Dec 31, 20211.95001.97001.89001.89001.8900599,500
Dec 30, 20211.89001.97001.89001.94001.94001,004,900
Dec 29, 20211.86001.94001.83001.89001.89001,784,000
Dec 24, 20211.95001.95001.92001.93001.9300221,300
Dec 23, 20211.90001.95001.85001.93001.93001,099,400
Dec 22, 20211.80001.90001.76001.88001.88001,335,800
Dec 21, 20211.80001.83001.77001.81001.81001,427,100
Dec 20, 20211.74001.77001.70001.77001.7700864,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...