Canada markets closed

New Gold Inc. (NGD)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.75000.0000 (0.00%)
At close: 04:00PM EDT
1.7300 -0.02 (-1.14%)
After hours: 07:57PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.75001.77001.73001.75001.75005,406,800
Apr 18, 20241.76001.81001.72001.75001.75007,400,000
Apr 17, 20241.74001.79001.71001.73001.73007,435,700
Apr 16, 20241.73001.79001.71001.72001.720011,253,600
Apr 15, 20241.79001.82001.75001.76001.76008,349,000
Apr 12, 20241.88001.94001.78001.80001.800014,381,400
Apr 11, 20241.83001.85001.78001.84001.84008,455,900
Apr 10, 20241.79001.86001.76001.81001.81009,285,600
Apr 09, 20241.79001.86001.77001.86001.860012,421,600
Apr 08, 20241.85001.87001.74001.75001.75008,302,100
Apr 05, 20241.73001.83001.72001.82001.82008,528,000
Apr 04, 20241.81001.81001.70001.73001.73009,482,500
Apr 03, 20241.71001.83001.70001.80001.800015,429,800
Apr 02, 20241.72001.72001.66001.71001.71008,254,500
Apr 01, 20241.76001.80001.68001.69001.69007,930,800
Mar 28, 20241.73001.74001.67001.70001.70008,058,200
Mar 27, 20241.58001.70001.58001.69001.69007,941,700
Mar 26, 20241.64001.65001.56001.58001.58003,074,800
Mar 25, 20241.64001.67001.57001.58001.58002,586,900
Mar 22, 20241.61001.66001.58001.59001.59003,862,900
Mar 21, 20241.74001.74001.61001.63001.63007,373,200
Mar 20, 20241.59001.73001.58001.70001.70009,442,400
Mar 19, 20241.60001.65001.52001.59001.59005,639,100
Mar 18, 20241.69001.70001.63001.63001.63005,446,200
Mar 15, 20241.68001.76001.65001.70001.700025,751,300
Mar 14, 20241.68001.71001.64001.68001.68008,844,200
Mar 13, 20241.64001.74001.63001.68001.680017,554,200
Mar 12, 20241.62001.70001.57001.62001.620010,891,600
Mar 11, 20241.53001.67001.51001.67001.670012,960,800
Mar 08, 20241.56001.57001.47001.50001.500011,521,200
Mar 07, 20241.47001.54001.46001.54001.54005,191,800
Mar 06, 20241.42001.49001.41001.47001.47005,995,900
Mar 05, 20241.45001.50001.40001.42001.42009,917,200
Mar 04, 20241.35001.42001.32001.41001.41008,416,500
Mar 01, 20241.31001.35001.23001.34001.34008,381,400
Feb 29, 20241.22001.28001.21001.24001.24007,939,900
Feb 28, 20241.14001.20001.12001.19001.19007,569,200
Feb 27, 20241.12001.14001.11001.13001.13002,367,700
Feb 26, 20241.12001.13001.10001.12001.12002,512,900
Feb 23, 20241.12001.15001.11001.15001.15003,677,700
Feb 22, 20241.15001.15001.10001.10001.10004,870,300
Feb 21, 20241.19001.19001.14001.16001.16002,960,400
Feb 20, 20241.22001.22001.14001.15001.15004,793,900
Feb 16, 20241.16001.19001.14001.17001.17004,187,900
Feb 15, 20241.16001.21001.15001.17001.17005,476,800
Feb 14, 20241.20001.21001.09001.14001.14008,881,300
Feb 13, 20241.24001.24001.19001.20001.20006,278,700
Feb 12, 20241.20001.27001.18001.24001.24003,296,500
Feb 09, 20241.24001.25001.16001.19001.19004,935,600
Feb 08, 20241.25001.30001.24001.24001.24002,509,400
Feb 07, 20241.31001.31001.25001.26001.26002,704,600
Feb 06, 20241.26001.31001.25001.30001.30001,835,200
Feb 05, 20241.25001.30001.23001.27001.27003,113,700
Feb 02, 20241.23001.30001.23001.27001.27003,637,700
Feb 01, 20241.23001.30001.22001.30001.30003,326,500
Jan 31, 20241.18001.27001.17001.22001.22003,498,100
Jan 30, 20241.21001.25001.16001.20001.20003,683,800
Jan 29, 20241.26001.26001.19001.20001.20007,067,200
Jan 26, 20241.27001.28001.23001.24001.24001,596,300
Jan 25, 20241.24001.27001.23001.26001.26002,335,300
Jan 24, 20241.30001.31001.22001.22001.22003,263,600
Jan 23, 20241.26001.28001.23001.28001.28001,725,200
Jan 22, 20241.26001.28001.23001.23001.23001,869,500
Jan 19, 20241.29001.29001.23001.27001.27002,564,700
Jan 18, 20241.31001.31001.27001.27001.27001,229,000
Jan 17, 20241.32001.35001.28001.29001.29004,778,000
Jan 16, 20241.36001.39001.35001.37001.37001,873,400
Jan 12, 20241.37001.44001.37001.40001.40003,221,000
Jan 11, 20241.36001.36001.29001.33001.33003,842,700
Jan 10, 20241.35001.37001.31001.35001.35002,889,200
Jan 09, 20241.40001.41001.34001.35001.35003,351,400
Jan 08, 20241.42001.43001.38001.38001.38003,016,300
Jan 05, 20241.41001.46001.38001.44001.44003,947,400
Jan 04, 20241.40001.42001.37001.39001.39002,371,100
Jan 03, 20241.40001.42001.36001.40001.40003,506,500
Jan 02, 20241.48001.48001.41001.43001.43003,124,300
Dec 29, 20231.45001.48001.42001.46001.46003,077,000
Dec 28, 20231.53001.54001.46001.46001.46003,102,400
Dec 27, 20231.51001.58001.51001.53001.53003,964,300
Dec 26, 20231.54001.54001.48001.50001.50001,842,900
Dec 22, 20231.54001.61001.52001.52001.52004,265,000
Dec 21, 20231.51001.54001.50001.51001.51002,329,800
Dec 20, 20231.53001.54001.48001.48001.48003,641,900
Dec 19, 20231.46001.54001.46001.52001.52004,721,900
Dec 18, 20231.48001.48001.41001.46001.46002,967,300
Dec 15, 20231.50001.55001.42001.44001.440021,811,300
Dec 14, 20231.48001.55001.47001.51001.51004,326,500
Dec 13, 20231.36001.47001.35001.46001.46004,024,000
Dec 12, 20231.37001.39001.34001.36001.36002,374,800
Dec 11, 20231.35001.40001.33001.37001.37004,862,200
Dec 08, 20231.41001.44001.38001.38001.38007,329,100
Dec 07, 20231.41001.46001.40001.43001.43006,283,100
Dec 06, 20231.37001.44001.36001.41001.41003,614,900
Dec 05, 20231.39001.44001.36001.37001.37002,949,700
Dec 04, 20231.50001.50001.40001.41001.41004,845,700
Dec 01, 20231.41001.52001.38001.50001.50005,533,500
Nov 30, 20231.36001.44001.35001.41001.41003,537,800
Nov 29, 20231.46001.47001.35001.36001.36006,726,000
Nov 28, 20231.41001.47001.40001.47001.47004,218,400
Nov 27, 20231.38001.41001.35001.39001.39003,823,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...