Canada markets closed

New Gold Inc. (NGD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.2300+0.0600 (+5.13%)
At close: 04:00PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 13, 20220.99001.10000.98001.03001.03001,824,500
Sept 12, 20221.03001.08001.00001.07001.07002,511,300
Sept 09, 20220.92001.06000.92000.99000.99002,638,900
Sept 08, 20220.85000.91000.85000.91000.91001,223,500
Sept 07, 20220.82000.92000.80000.88000.88002,122,900
Sept 06, 20220.84000.87000.81000.82000.82001,829,100
Sept 02, 20220.85000.87000.82000.87000.87001,299,600
Sept 01, 20220.83000.85000.81000.82000.8200905,800
Aug 31, 20220.86000.88000.83000.85000.8500811,300
Aug 30, 20220.85000.88000.80000.87000.87001,076,300
Aug 29, 20220.90000.91000.85000.85000.85001,146,200
Aug 26, 20220.93000.93000.88000.89000.8900778,900
Aug 25, 20220.93000.94000.90000.93000.9300963,800
Aug 24, 20220.91000.93000.89000.92000.9200571,300
Aug 23, 20220.91000.96000.89000.89000.89001,159,000
Aug 22, 20220.90000.91000.87000.91000.9100783,000
Aug 19, 20220.94000.96000.89000.89000.89001,122,300
Aug 18, 20220.97000.97000.92000.96000.9600658,400
Aug 17, 20221.01001.02000.93000.94000.94001,448,900
Aug 16, 20221.01001.02000.99001.02001.02001,090,500
Aug 15, 20221.03001.03001.00001.01001.0100592,600
Aug 12, 20221.01001.06001.00001.06001.0600713,600
Aug 11, 20221.03001.04001.00001.00001.0000646,200
Aug 10, 20221.04001.05001.01001.02001.02001,163,200
Aug 09, 20221.07001.07001.02001.03001.0300461,700
Aug 08, 20221.03001.07001.03001.05001.05001,171,800
Aug 05, 20221.03001.06001.01001.05001.0500983,900
Aug 04, 20221.00001.08001.00001.06001.06001,695,400
Aug 03, 20221.08001.08000.98000.98000.98001,505,300
Aug 02, 20221.06001.13001.05001.06001.06001,511,800
Jul 29, 20221.06001.06001.01001.05001.0500951,500
Jul 28, 20220.98001.06000.97001.05001.05002,377,100
Jul 27, 20220.94000.97000.92000.97000.9700973,100
Jul 26, 20220.90000.94000.89000.94000.9400776,400
Jul 25, 20220.93000.93000.87000.90000.9000634,700
Jul 22, 20220.94000.95000.90000.92000.9200774,600
Jul 21, 20220.92000.94000.91000.92000.9200880,400
Jul 20, 20220.93000.94000.90000.90000.9000789,500
Jul 19, 20220.93000.94000.91000.92000.9200626,600
Jul 18, 20220.94000.95000.91000.91000.9100630,200
Jul 15, 20220.98000.98000.91000.91000.91001,417,500
Jul 14, 20221.01001.02000.92000.98000.98002,057,000
Jul 13, 20220.93001.04000.89001.04001.04003,962,500
Jul 12, 20221.02001.03000.88000.92000.92007,505,000
Jul 11, 20221.33001.34001.25001.25001.25001,287,800
Jul 08, 20221.41001.41001.33001.33001.33001,175,400
Jul 07, 20221.46001.53001.40001.41001.41001,365,800
Jul 06, 20221.41001.48001.37001.45001.45001,571,600
Jul 05, 20221.50001.50001.36001.41001.41002,003,000
Jul 04, 20221.40001.48001.40001.48001.4800512,800
Jun 30, 20221.44001.47001.37001.37001.3700759,500
Jun 29, 20221.55001.55001.43001.46001.4600976,900
Jun 28, 20221.62001.62001.51001.53001.5300963,300
Jun 27, 20221.55001.62001.53001.62001.6200817,400
Jun 24, 20221.49001.56001.45001.54001.5400800,400
Jun 23, 20221.53001.56001.44001.48001.48001,119,300
Jun 22, 20221.59001.64001.53001.55001.55001,169,100
Jun 21, 20221.52001.62001.52001.60001.6000610,900
Jun 20, 20221.55001.56001.52001.53001.5300232,800
Jun 17, 20221.55001.60001.52001.54001.54002,324,300
Jun 16, 20221.57001.61001.51001.56001.56001,267,500
Jun 15, 20221.60001.62001.53001.58001.58001,176,900
Jun 14, 20221.61001.63001.52001.55001.5500910,000
Jun 13, 20221.72001.73001.58001.59001.59002,032,400
Jun 10, 20221.62001.77001.60001.77001.77001,718,700
Jun 09, 20221.70001.71001.63001.64001.6400642,600
Jun 08, 20221.67001.73001.65001.70001.7000703,800
Jun 07, 20221.70001.73001.66001.68001.6800474,600
Jun 06, 20221.77001.77001.68001.70001.70001,129,500
Jun 03, 20221.78001.80001.73001.74001.7400718,900
Jun 02, 20221.71001.82001.70001.81001.81001,065,800
Jun 01, 20221.67001.70001.64001.69001.69001,188,700
May 31, 20221.69001.70001.61001.64001.64001,876,000
May 30, 20221.69001.72001.68001.71001.7100229,500
May 27, 20221.76001.77001.68001.68001.68001,686,400
May 26, 20221.73001.76001.72001.75001.75001,105,000
May 25, 20221.74001.78001.68001.71001.71002,045,500
May 24, 20221.71001.79001.68001.76001.7600908,200
May 20, 20221.73001.75001.66001.71001.7100879,000
May 19, 20221.69001.77001.68001.73001.73001,315,400
May 18, 20221.68001.70001.61001.66001.6600954,100
May 17, 20221.71001.72001.66001.68001.68002,026,400
May 16, 20221.61001.68001.61001.67001.67001,356,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...