NGD.TO - New Gold Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20231.58001.59001.54001.54001.54003,150,100
May 25, 20231.63001.65001.54001.56001.5600890,200
May 24, 20231.68001.69001.62001.66001.6600715,100
May 23, 20231.73001.73001.66001.68001.6800837,100
May 19, 20231.76001.83001.75001.75001.75001,325,600
May 18, 20231.74001.77001.71001.77001.7700771,900
May 17, 20231.82001.83001.75001.78001.7800818,100
May 16, 20231.87001.89001.82001.83001.8300559,000
May 15, 20231.90001.95001.89001.90001.9000608,800
May 12, 20231.85001.92001.83001.92001.9200754,900
May 11, 20231.93001.94001.82001.87001.87001,699,800
May 10, 20231.95001.97001.93001.96001.96001,928,500
May 09, 20231.90001.98001.90001.94001.94001,566,300
May 08, 20231.88001.92001.85001.90001.90001,257,700
May 05, 20231.80001.88001.79001.87001.87001,473,400
May 04, 20231.95001.99001.81001.86001.86001,924,300
May 03, 20231.92001.98001.89001.92001.92001,421,400
May 02, 20231.77001.91001.76001.90001.90001,770,400
May 01, 20231.76001.79001.73001.77001.77001,380,700
Apr 28, 20231.75001.80001.72001.74001.74001,867,400
Apr 27, 20231.78001.78001.70001.76001.76001,059,300
Apr 26, 20231.76001.78001.75001.78001.78001,051,000
Apr 25, 20231.75001.76001.72001.74001.7400789,500
Apr 24, 20231.74001.79001.72001.77001.7700907,200
Apr 21, 20231.72001.78001.70001.75001.7500832,800
Apr 20, 20231.71001.76001.71001.74001.7400850,700
Apr 19, 20231.73001.75001.69001.71001.71001,009,900
Apr 18, 20231.75001.82001.74001.78001.78001,533,300
Apr 17, 20231.82001.82001.75001.76001.7600902,000
Apr 14, 20231.82001.87001.77001.83001.83001,241,600
Apr 13, 20231.82001.88001.80001.86001.86002,162,400
Apr 12, 20231.78001.85001.74001.78001.78002,041,000
Apr 11, 20231.62001.80001.61001.74001.74005,226,700
Apr 10, 20231.56001.56001.50001.51001.51001,713,000
Apr 06, 20231.55001.59001.53001.59001.59002,202,100
Apr 05, 20231.57001.61001.54001.56001.56001,713,200
Apr 04, 20231.53001.60001.50001.57001.57001,330,900
Apr 03, 20231.48001.53001.46001.53001.53001,535,200
Mar 31, 20231.53001.55001.46001.47001.47001,436,000
Mar 30, 20231.53001.54001.48001.52001.52001,391,300
Mar 29, 20231.50001.55001.50001.51001.51001,040,300
Mar 28, 20231.45001.53001.43001.52001.52001,608,500
Mar 27, 20231.35001.45001.34001.45001.45001,098,200
Mar 24, 20231.32001.39001.32001.39001.39001,549,200
Mar 23, 20231.31001.33001.28001.31001.31001,386,900
Mar 22, 20231.24001.32001.23001.30001.30001,426,900
Mar 21, 20231.28001.28001.22001.24001.2400820,900
Mar 20, 20231.25001.30001.22001.30001.30002,169,700
Mar 17, 20231.15001.28001.14001.21001.21005,233,200
Mar 16, 20231.17001.19001.13001.14001.1400827,100
Mar 15, 20231.19001.20001.15001.18001.18001,585,500
Mar 14, 20231.20001.21001.16001.16001.16001,218,100
Mar 13, 20231.25001.26001.17001.20001.20002,178,000
Mar 10, 20231.22001.25001.20001.22001.2200973,200
Mar 09, 20231.22001.26001.18001.21001.21001,096,000
Mar 08, 20231.22001.22001.17001.22001.2200561,600
Mar 07, 20231.22001.24001.18001.21001.21001,062,600
Mar 06, 20231.27001.30001.23001.25001.2500911,500
Mar 03, 20231.28001.33001.27001.28001.28001,662,100
Mar 02, 20231.27001.30001.25001.27001.2700612,300
Mar 01, 20231.27001.31001.25001.28001.28001,292,800
Feb 28, 20231.19001.26001.19001.25001.25001,698,100
Feb 27, 20231.20001.22001.18001.19001.1900532,200
Feb 24, 20231.16001.22001.15001.21001.21001,654,100
Feb 23, 20231.16001.19001.16001.17001.1700995,900
Feb 22, 20231.21001.23001.18001.18001.18001,121,700
Feb 21, 20231.27001.27001.22001.22001.2200919,900
Feb 17, 20231.24001.31001.21001.26001.26001,668,900
Feb 16, 20231.29001.29001.23001.24001.24001,917,000
Feb 15, 20231.30001.33001.27001.30001.30001,138,100
Feb 14, 20231.32001.34001.29001.33001.33001,202,800
Feb 13, 20231.33001.34001.31001.34001.34001,245,600
Feb 10, 20231.36001.36001.33001.34001.3400874,500
Feb 09, 20231.40001.41001.34001.38001.38001,175,600
Feb 08, 20231.45001.46001.39001.39001.3900690,100
Feb 07, 20231.46001.47001.42001.45001.4500753,100
Feb 06, 20231.49001.49001.43001.47001.47001,046,800
Feb 03, 20231.51001.53001.46001.49001.49001,816,400
Feb 02, 20231.62001.63001.52001.56001.56001,211,400
Feb 01, 20231.57001.64001.54001.61001.61001,355,100
Jan 31, 20231.53001.59001.52001.57001.5700745,800
Jan 30, 20231.55001.57001.53001.54001.54002,722,200
Jan 27, 20231.57001.58001.55001.56001.5600477,700
Jan 26, 20231.64001.64001.57001.57001.5700848,200
Jan 25, 20231.56001.64001.56001.63001.6300641,100
Jan 24, 20231.56001.60001.55001.59001.5900876,600
Jan 23, 20231.50001.59001.50001.58001.58001,009,400
Jan 20, 20231.47001.54001.45001.52001.52001,369,500
Jan 19, 20231.46001.49001.44001.49001.4900903,700
Jan 18, 20231.48001.48001.44001.46001.4600570,600
Jan 17, 20231.48001.49001.43001.46001.46001,249,400
Jan 16, 20231.49001.50001.48001.48001.4800391,400
Jan 13, 20231.49001.52001.47001.49001.49001,113,200
Jan 12, 20231.49001.50001.46001.49001.4900848,600
Jan 11, 20231.50001.52001.45001.47001.4700871,800
Jan 10, 20231.46001.50001.45001.49001.4900946,500
Jan 09, 20231.49001.52001.46001.47001.47001,094,600
Jan 06, 20231.44001.51001.42001.46001.46001,905,800
Jan 05, 20231.41001.45001.39001.42001.42001,360,900
Jan 04, 20231.41001.45001.38001.44001.44001,686,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...