Canada Markets close in 4 hrs 34 mins

New Gold Inc. (NGD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.4500-0.0400 (-2.68%)
As of 11:26AM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20231.49001.49001.43001.45001.4500355,071
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
Jan 03, 20231.37001.41001.34001.37001.37001,186,300
Dec 30, 20221.34001.36001.32001.33001.3300570,900
Dec 29, 20221.36001.40001.34001.34001.3400924,000
Dec 28, 20221.38001.39001.32001.34001.3400653,400
Dec 23, 20221.40001.42001.38001.39001.39001,265,400
Dec 22, 20221.38001.41001.32001.40001.40001,077,100
Dec 21, 20221.38001.43001.37001.39001.3900699,200
Dec 20, 20221.35001.40001.32001.36001.36001,804,200
Dec 19, 20221.32001.35001.30001.33001.33001,487,300
Dec 16, 20221.34001.38001.29001.31001.31003,609,300
Dec 15, 20221.39001.40001.34001.36001.36001,090,300
Dec 14, 20221.46001.46001.41001.42001.42001,022,500
Dec 13, 20221.48001.51001.44001.46001.46001,504,800
Dec 12, 20221.44001.45001.38001.42001.42002,034,700
Dec 09, 20221.46001.56001.44001.44001.44002,130,300
Dec 08, 20221.50001.52001.42001.43001.43001,097,300
Dec 07, 20221.46001.54001.46001.50001.50001,386,600
Dec 06, 20221.55001.57001.42001.45001.45001,696,100
Dec 05, 20221.64001.64001.54001.56001.56001,155,400
Dec 02, 20221.52001.68001.51001.66001.66001,476,300
Dec 01, 20221.53001.60001.53001.56001.56002,098,400
Nov 30, 20221.51001.52001.46001.49001.49001,164,500
Nov 29, 20221.43001.51001.43001.48001.48001,655,000
Nov 28, 20221.49001.51001.38001.40001.40004,985,300
Nov 25, 20221.48001.51001.48001.50001.5000693,600
Nov 24, 20221.51001.53001.48001.49001.4900358,700
Nov 23, 20221.54001.54001.44001.50001.50002,792,300
Nov 22, 20221.50001.61001.49001.58001.58002,040,700
Nov 21, 20221.47001.50001.42001.49001.49001,077,200
Nov 18, 20221.41001.47001.38001.47001.4700719,300
Nov 17, 20221.44001.47001.41001.42001.4200673,300
Nov 16, 20221.50001.51001.46001.49001.4900850,900
Nov 15, 20221.50001.54001.48001.50001.50001,031,100
Nov 14, 20221.45001.51001.43001.47001.47001,268,900
Nov 11, 20221.49001.49001.44001.46001.46001,066,400
Nov 10, 20221.44001.49001.41001.47001.47001,605,200
Nov 09, 20221.40001.43001.36001.37001.37001,409,200
Nov 08, 20221.30001.41001.30001.41001.41001,269,300
Nov 07, 20221.24001.33001.23001.30001.30001,522,600
Nov 04, 20221.18001.24001.18001.22001.22001,278,400
Nov 03, 20221.18001.19001.12001.15001.15001,203,200
Nov 02, 20221.25001.26001.16001.19001.19001,732,400
Nov 01, 20221.24001.26001.21001.25001.2500831,500
Oct 31, 20221.26001.27001.18001.23001.23001,064,800
Oct 28, 20221.25001.29001.22001.28001.2800739,900
Oct 27, 20221.29001.31001.25001.25001.25001,038,800
Oct 26, 20221.27001.32001.27001.27001.2700726,600
Oct 25, 20221.22001.27001.22001.26001.2600611,800
Oct 24, 20221.20001.23001.16001.21001.2100908,000
Oct 21, 20221.18001.23001.17001.22001.2200987,000
Oct 20, 20221.19001.24001.16001.19001.19001,009,700
Oct 19, 20221.20001.22001.17001.18001.18001,152,800
Oct 18, 20221.24001.27001.23001.23001.23001,072,400
Oct 17, 20221.24001.25001.19001.23001.23001,208,100
Oct 14, 20221.27001.28001.18001.21001.21001,039,500
Oct 13, 20221.21001.28001.17001.28001.28001,561,700
Oct 12, 20221.23001.26001.20001.23001.23001,134,300
Oct 11, 20221.28001.31001.23001.24001.24001,868,400
Oct 07, 20221.36001.38001.27001.28001.28001,067,900
Oct 06, 20221.28001.41001.28001.41001.41001,461,000
Oct 05, 20221.28001.32001.27001.32001.3200823,800
Oct 04, 20221.43001.43001.29001.31001.31001,712,100
Oct 03, 20221.28001.38001.27001.37001.37001,361,500
Sept 30, 20221.16001.27001.15001.23001.23001,814,600
Sept 29, 20221.13001.18001.13001.17001.1700944,100
Sept 28, 20221.04001.17001.03001.15001.15001,408,000
Sept 27, 20221.08001.09001.00001.00001.00001,256,900
Sept 26, 20221.07001.12001.03001.06001.06001,215,200
Sept 23, 20221.13001.14001.06001.09001.09001,725,400
Sept 22, 20221.17001.20001.16001.17001.17001,175,500
Sept 21, 20221.20001.20001.12001.16001.16001,284,200
Sept 20, 20221.21001.22001.14001.19001.19001,748,700
Sept 19, 20221.18001.22001.14001.22001.22002,471,900
Sept 16, 20221.14001.22001.09001.17001.170025,438,800
Sept 15, 20221.09001.15001.06001.13001.13003,114,500
Sept 14, 20221.04001.14001.04001.13001.13001,955,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...