Canada markets closed

New Gold Inc. (NGD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.7500+0.0400 (+2.34%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20211.74001.82001.71001.75001.75002,438,600
Oct. 21, 20211.70001.72001.67001.71001.7100979,800
Oct. 20, 20211.68001.74001.67001.71001.71001,146,400
Oct. 19, 20211.66001.67001.59001.67001.67001,301,800
Oct. 18, 20211.68001.71001.60001.62001.62001,522,800
Oct. 15, 20211.70001.75001.68001.69001.69001,289,300
Oct. 14, 20211.74001.75001.65001.75001.75001,775,300
Oct. 13, 20211.67001.74001.66001.70001.70001,740,000
Oct. 12, 20211.51001.65001.49001.64001.64002,528,200
Oct. 08, 20211.53001.54001.47001.51001.51001,138,600
Oct. 07, 20211.49001.54001.48001.48001.48001,038,500
Oct. 06, 20211.44001.50001.41001.49001.49001,371,800
Oct. 05, 20211.43001.46001.38001.46001.46001,209,000
Oct. 04, 20211.37001.48001.37001.45001.45002,061,600
Oct. 01, 20211.34001.45001.34001.38001.38001,612,400
Sep. 30, 20211.36001.40001.33001.34001.34001,853,600
Sep. 29, 20211.37001.38001.29001.32001.32002,061,600
Sep. 28, 20211.38001.42001.35001.35001.35002,151,500
Sep. 27, 20211.42001.47001.40001.40001.40001,131,000
Sep. 24, 20211.42001.46001.40001.40001.4000854,500
Sep. 23, 20211.43001.44001.39001.42001.42001,181,300
Sep. 22, 20211.46001.49001.43001.44001.44001,554,800
Sep. 21, 20211.53001.53001.44001.44001.44001,193,100
Sep. 20, 20211.54001.55001.48001.50001.50001,135,200
Sep. 17, 20211.47001.56001.44001.54001.54002,962,200
Sep. 16, 20211.45001.48001.41001.46001.46002,194,300
Sep. 15, 20211.53001.58001.48001.49001.49002,154,400
Sep. 14, 20211.54001.60001.52001.53001.53001,108,000
Sep. 13, 20211.47001.60001.47001.56001.56001,813,300
Sep. 10, 20211.50001.54001.46001.51001.51002,598,900
Sep. 09, 20211.59001.59001.51001.51001.51001,044,200
Sep. 08, 20211.60001.62001.53001.58001.58001,535,100
Sep. 07, 20211.62001.65001.52001.57001.57001,834,100
Sep. 03, 20211.48001.66001.46001.65001.65002,947,400
Sep. 02, 20211.50001.50001.44001.45001.45001,012,100
Sep. 01, 20211.53001.54001.47001.49001.49001,331,300
Aug. 31, 20211.50001.56001.48001.52001.52001,432,400
Aug. 30, 20211.58001.58001.45001.50001.50002,372,600
Aug. 27, 20211.48001.58001.46001.56001.56001,980,200
Aug. 26, 20211.47001.50001.42001.48001.4800897,300
Aug. 25, 20211.48001.51001.44001.47001.47001,117,100
Aug. 24, 20211.51001.51001.44001.49001.49001,430,400
Aug. 23, 20211.42001.50001.36001.49001.49001,948,500
Aug. 20, 20211.31001.38001.30001.38001.38001,252,700
Aug. 19, 20211.36001.37001.31001.31001.31001,124,300
Aug. 18, 20211.38001.41001.31001.37001.37002,213,400
Aug. 17, 20211.45001.49001.37001.38001.38001,645,100
Aug. 16, 20211.56001.56001.46001.48001.48001,522,700
Aug. 13, 20211.60001.63001.51001.53001.53001,921,200
Aug. 12, 20211.65001.65001.50001.58001.58003,389,100
Aug. 11, 20211.81001.84001.62001.63001.63004,200,200
Aug. 10, 20211.82001.85001.78001.81001.8100973,100
Aug. 09, 20211.92001.93001.78001.80001.80002,366,500
Aug. 06, 20211.95001.99001.90001.95001.95001,213,700
Aug. 05, 20212.00002.02001.95001.97001.9700769,300
Aug. 04, 20212.13002.16002.00002.00002.00001,340,700
Aug. 03, 20212.04002.10002.02002.09002.0900994,200
Jul. 30, 20212.07002.09002.01002.04002.0400837,500
Jul. 29, 20212.03002.08002.02002.07002.0700835,800
Jul. 28, 20211.94001.99001.92001.98001.9800832,800
Jul. 27, 20211.96001.96001.90001.91001.9100601,600
Jul. 26, 20211.96001.98001.93001.94001.94001,566,800
Jul. 23, 20212.00002.01001.93001.93001.93001,448,500
Jul. 22, 20212.09002.09001.99002.01002.01001,111,900
Jul. 21, 20212.00002.10002.00002.10002.1000975,000
Jul. 20, 20212.05002.09002.00002.00002.0000937,800
Jul. 19, 20212.04002.07002.00002.00002.0000750,500
Jul. 16, 20212.16002.17002.06002.06002.0600916,800
Jul. 15, 20212.17002.20002.14002.19002.1900823,900
Jul. 14, 20212.20002.22002.14002.18002.1800752,300
Jul. 13, 20212.11002.21002.11002.14002.1400947,200
Jul. 12, 20212.17002.21002.11002.11002.11001,561,000
Jul. 09, 20212.14002.22002.14002.19002.1900858,400
Jul. 08, 20212.20002.23002.09002.13002.13001,426,900
Jul. 07, 20212.23002.23002.17002.19002.1900569,100
Jul. 06, 20212.25002.30002.20002.21002.2100680,500
Jul. 05, 20212.23002.24002.20002.24002.2400184,900
Jul. 02, 20212.24002.26002.18002.21002.2100726,900
Jun. 30, 20212.17002.25002.16002.23002.2300963,500
Jun. 29, 20212.15002.20002.13002.15002.15001,605,500
Jun. 28, 20212.26002.26002.15002.18002.1800789,800
Jun. 25, 20212.29002.29002.22002.24002.2400525,200
Jun. 24, 20212.27002.29002.24002.28002.28001,502,900
Jun. 23, 20212.30002.35002.26002.26002.26001,590,500
Jun. 22, 20212.35002.38002.29002.30002.3000951,500
Jun. 21, 20212.36002.40002.31002.38002.3800883,900
Jun. 18, 20212.44002.47002.31002.32002.32003,000,400
Jun. 17, 20212.48002.51002.37002.42002.42001,535,700
Jun. 16, 20212.62002.66002.56002.57002.57001,198,500
Jun. 15, 20212.65002.66002.58002.62002.62001,002,900
Jun. 14, 20212.57002.68002.56002.65002.6500963,700
Jun. 11, 20212.60002.67002.58002.63002.63001,758,100
Jun. 10, 20212.47002.64002.45002.64002.64001,419,500
Jun. 09, 20212.49002.55002.49002.50002.5000695,200
Jun. 08, 20212.56002.56002.48002.49002.4900935,700
Jun. 07, 20212.53002.58002.50002.54002.54001,200,700
Jun. 04, 20212.55002.57002.52002.56002.56002,944,400
Jun. 03, 20212.59002.60002.48002.50002.50001,450,800
Jun. 02, 20212.59002.67002.57002.67002.67001,364,100
Jun. 01, 20212.58002.59002.52002.56002.56001,786,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...