Canada Markets closed

New Gold Inc. (NGD)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.5700-0.0200 (-1.26%)
At close: 3:59PM EDT
1.5700 0.00 (0.00%)
After hours: 04:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 05, 20211.59001.62001.56001.57001.57002,678,780
Aug. 04, 2021------
Aug. 03, 20211.63001.68001.61001.68001.68002,984,100
Aug. 02, 20211.66001.67001.63001.64001.64005,270,100
Jul. 30, 20211.65001.68001.61001.64001.64002,786,200
Jul. 29, 20211.64001.67001.62001.67001.67003,696,400
Jul. 28, 20211.54001.60001.52001.60001.60002,695,100
Jul. 27, 20211.57001.58001.50001.53001.53003,316,500
Jul. 26, 20211.54001.58001.54001.55001.55003,590,700
Jul. 23, 20211.58001.60001.53001.53001.53004,108,300
Jul. 22, 20211.68001.68001.58001.60001.60004,493,400
Jul. 21, 20211.56001.68001.56001.67001.67003,026,600
Jul. 20, 20211.63001.65001.57001.58001.58003,659,700
Jul. 19, 20211.59001.62001.56001.57001.57004,825,200
Jul. 16, 20211.70001.73001.63001.63001.63006,487,900
Jul. 15, 20211.75001.76001.70001.73001.73002,894,600
Jul. 14, 20211.78001.78001.71001.74001.74003,105,400
Jul. 13, 20211.71001.77001.70001.72001.72003,315,700
Jul. 12, 20211.74001.78001.69001.70001.70004,242,000
Jul. 09, 20211.70001.79001.70001.76001.76002,707,300
Jul. 08, 20211.76001.78001.67001.71001.71004,040,100
Jul. 07, 20211.80001.80001.73001.75001.75002,428,800
Jul. 06, 20211.83001.85001.76001.77001.77003,030,100
Jul. 02, 20211.80001.83001.76001.79001.79002,516,200
Jul. 01, 20211.85001.85001.75001.78001.78003,967,200
Jun. 30, 20211.77001.82001.75001.81001.81003,626,000
Jun. 29, 20211.77001.78001.71001.76001.76003,665,100
Jun. 28, 20211.81001.83001.74001.77001.77009,452,400
Jun. 25, 20211.87001.88001.80001.81001.81002,173,100
Jun. 24, 20211.86001.88001.82001.84001.84002,799,800
Jun. 23, 20211.88001.92001.84001.84001.84003,752,700
Jun. 22, 20211.91001.93001.84001.86001.86004,418,400
Jun. 21, 20211.89001.95001.86001.93001.93004,449,100
Jun. 18, 20211.98001.99001.86001.87001.870015,743,000
Jun. 17, 20212.00002.05001.92001.96001.96009,973,700
Jun. 16, 20212.14002.19002.08002.10002.10009,416,500
Jun. 15, 20212.19002.19002.12002.15002.15004,331,100
Jun. 14, 20212.12002.22002.11002.19002.19009,852,800
Jun. 11, 20212.16002.20002.13002.18002.18009,159,600
Jun. 10, 20212.00002.19002.00002.18002.18007,881,000
Jun. 09, 20212.08002.11002.05002.05002.05002,593,000
Jun. 08, 20212.11002.12002.05002.05002.05003,609,800
Jun. 07, 20212.09002.14002.06002.12002.12004,337,000
Jun. 04, 20212.10002.13002.08002.12002.12004,598,200
Jun. 03, 20212.13002.14002.04002.06002.06006,556,400
Jun. 02, 20212.14002.23002.13002.21002.21005,311,000
Jun. 01, 20212.13002.15002.09002.13002.13005,766,000
May 28, 20212.08002.14002.07002.13002.13003,164,800
May 27, 20212.09002.11002.06002.09002.09003,703,800
May 26, 20212.08002.14002.05002.10002.100012,671,200
May 25, 20212.04002.11001.98002.07002.07007,933,800
May 24, 20212.05002.07002.01002.05002.05004,464,800
May 21, 20211.99002.01001.95002.01002.01004,437,500
May 20, 20211.92001.99001.92001.98001.98005,035,900
May 19, 20211.89001.99001.88001.90001.90006,807,500
May 18, 20211.95001.97001.89001.95001.95005,614,400
May 17, 20211.85001.96001.84001.94001.94008,172,700
May 14, 20211.80001.84001.78001.83001.83002,548,800
May 13, 20211.80001.80001.73001.76001.76004,747,300
May 12, 20211.87001.88001.75001.76001.76008,066,500
May 11, 20211.73001.88001.73001.88001.88005,676,800
May 10, 20211.87001.90001.79001.79001.79005,605,900
May 07, 20211.84001.87001.81001.85001.85004,081,000
May 06, 20211.72001.86001.72001.82001.82009,294,200
May 05, 20211.68001.73001.68001.72001.72002,243,400
May 04, 20211.74001.79001.68001.70001.70004,852,300
May 03, 20211.69001.76001.67001.73001.73005,540,500
Apr. 30, 20211.68001.70001.64001.66001.66002,322,700
Apr. 29, 20211.70001.71001.65001.69001.69004,056,500
Apr. 28, 20211.67001.74001.65001.71001.71005,497,500
Apr. 27, 20211.73001.75001.66001.67001.67003,376,600
Apr. 26, 20211.71001.73001.68001.72001.72004,101,800
Apr. 23, 20211.78001.78001.69001.70001.70005,735,400
Apr. 22, 20211.82001.82001.72001.74001.74008,046,700
Apr. 21, 20211.76001.85001.74001.83001.83006,175,500
Apr. 20, 20211.76001.78001.72001.76001.76007,065,600
Apr. 19, 20211.80001.81001.73001.75001.75003,841,700
Apr. 16, 20211.88001.88001.78001.79001.79005,358,700
Apr. 15, 20211.81001.87001.80001.83001.83005,643,100
Apr. 14, 20211.81001.83001.78001.78001.78004,191,500
Apr. 13, 20211.84001.89001.81001.81001.81004,125,300
Apr. 12, 20211.76001.84001.76001.82001.82004,168,900
Apr. 09, 20211.82001.85001.77001.80001.80003,875,800
Apr. 08, 20211.74001.88001.73001.85001.85007,556,000
Apr. 07, 20211.75001.75001.69001.71001.71003,943,200
Apr. 06, 20211.68001.80001.67001.76001.76006,910,300
Apr. 05, 20211.65001.68001.63001.65001.65002,736,200
Apr. 01, 20211.58001.65001.57001.63001.63004,607,500
Mar. 31, 20211.56001.59001.52001.54001.54006,938,300
Mar. 30, 20211.58001.59001.50001.52001.52008,868,500
Mar. 29, 20211.62001.63001.56001.62001.62003,899,000
Mar. 26, 20211.61001.66001.61001.64001.64002,650,000
Mar. 25, 20211.60001.65001.59001.61001.61003,164,400
Mar. 24, 20211.66001.68001.60001.61001.61003,323,700
Mar. 23, 20211.74001.75001.62001.64001.64004,840,000
Mar. 22, 20211.80001.81001.73001.75001.75003,516,900
Mar. 19, 20211.77001.82001.74001.78001.780010,497,900
Mar. 18, 20211.84001.86001.75001.76001.76006,333,100
Mar. 17, 20211.74001.91001.73001.85001.85009,410,800
Mar. 16, 20211.80001.81001.74001.76001.76004,849,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...