NGD - New Gold Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20172.963.002.962.982.983,747,819
Dec 14, 20172.983.002.952.962.965,691,300
Dec 13, 20172.993.042.962.992.9911,602,300
Dec 12, 20172.953.002.933.003.003,441,900
Dec 11, 20173.093.112.962.972.973,924,600
Dec 08, 20173.103.123.063.103.101,344,600
Dec 07, 20173.043.093.013.053.055,781,200
Dec 06, 20173.053.143.053.073.072,850,200
Dec 05, 20173.053.113.043.073.072,870,300
Dec 04, 20173.113.153.073.083.082,095,700
Dec 01, 20173.103.203.103.133.132,672,900
Nov 30, 20173.103.153.073.103.103,950,400
Nov 29, 20173.073.123.033.113.113,593,300
Nov 28, 20173.173.183.093.103.103,211,200
Nov 27, 20173.203.213.153.183.182,073,300
Nov 24, 20173.303.303.163.173.172,015,000
Nov 22, 20173.263.293.223.283.282,401,000
Nov 21, 20173.213.283.213.253.252,138,800
Nov 20, 20173.243.243.163.213.212,335,800
Nov 17, 20173.173.263.163.233.238,086,100
Nov 16, 20173.233.263.143.163.163,519,500
Nov 15, 20173.233.233.143.213.213,565,800
Nov 14, 20173.293.303.203.203.206,122,600
Nov 13, 20173.373.403.273.273.273,162,900
Nov 10, 20173.393.443.353.363.362,367,200
Nov 09, 20173.463.473.363.413.413,395,000
Nov 08, 20173.423.513.413.443.442,736,800
Nov 07, 20173.393.433.343.403.404,604,100
Nov 06, 20173.353.453.293.403.406,117,000
Nov 03, 20173.383.413.263.293.298,962,700
Nov 02, 20173.333.403.313.363.363,079,600
Nov 01, 20173.373.443.313.313.314,850,600
Oct 31, 20173.493.503.293.293.2912,597,600
Oct 30, 20173.443.573.443.533.533,168,100
Oct 27, 20173.443.573.413.473.474,219,600
Oct 26, 20173.553.553.323.393.399,882,400
Oct 25, 20173.573.603.493.493.494,697,500
Oct 24, 20173.633.673.573.593.592,891,800
Oct 23, 20173.643.693.583.633.633,723,700
Oct 20, 20173.763.783.593.653.654,326,400
Oct 19, 20173.593.613.533.573.572,165,400
Oct 18, 20173.623.683.533.543.545,809,900
Oct 17, 20173.703.713.613.683.684,165,000
Oct 16, 20173.843.843.653.723.725,815,600
Oct 13, 20173.823.843.673.693.694,442,500
Oct 12, 20173.763.823.763.783.782,768,900
Oct 11, 20173.863.913.683.813.818,214,900
Oct 10, 20174.004.033.843.883.886,027,900
Oct 09, 20173.994.023.953.983.981,943,300
Oct 06, 20173.823.973.763.943.945,001,100
Oct 05, 20173.753.843.723.813.814,455,600
Oct 04, 20173.713.753.683.733.733,080,400
Oct 03, 20173.663.773.663.703.703,849,000
Oct 02, 20173.683.723.623.663.662,621,300
Sep 29, 20173.753.803.703.713.713,128,600
Sep 28, 20173.663.843.643.753.755,510,100
Sep 27, 20173.653.703.613.633.633,100,800
Sep 26, 20173.753.853.673.703.703,631,200
Sep 25, 20173.633.853.633.833.835,035,400
Sep 22, 20173.723.763.673.693.693,044,100
Sep 21, 20173.603.763.563.683.685,150,000
Sep 20, 20173.783.863.633.643.646,714,000
Sep 19, 20173.753.833.753.793.792,927,600
Sep 18, 20173.873.903.743.773.775,820,900
Sep 15, 20173.994.013.883.883.887,443,400
Sep 14, 20173.884.043.873.963.965,061,800
Sep 13, 20173.984.003.883.913.915,859,300
Sep 12, 20173.914.013.863.983.983,957,700
Sep 11, 20174.034.103.883.913.915,826,900
Sep 08, 20174.164.204.044.104.105,326,900
Sep 07, 20174.114.254.064.204.207,607,200
Sep 06, 20174.054.203.964.064.0612,829,100
Sep 05, 20173.904.023.824.024.028,646,800
Sep 01, 20173.803.813.673.753.753,237,800
Aug 31, 20173.583.763.583.763.764,634,700
Aug 30, 20173.643.653.543.573.573,750,300
Aug 29, 20173.753.773.573.643.646,405,300
Aug 28, 20173.543.713.513.713.717,143,800
Aug 25, 20173.483.533.433.493.492,226,800
Aug 24, 20173.433.513.423.493.491,797,100
Aug 23, 20173.453.473.413.473.472,744,100
Aug 22, 20173.443.453.393.433.433,499,500
Aug 21, 20173.433.453.383.453.452,209,100
Aug 18, 20173.503.523.363.393.392,804,800
Aug 17, 20173.513.523.403.443.442,776,100
Aug 16, 20173.353.513.353.473.475,879,000
Aug 15, 20173.333.413.303.373.372,667,300
Aug 14, 20173.393.473.353.393.393,069,600
Aug 11, 20173.453.473.393.423.424,082,300
Aug 10, 20173.513.553.413.433.437,044,000
Aug 09, 20173.453.483.373.453.455,826,100
Aug 08, 20173.433.483.363.383.384,128,500
Aug 07, 20173.333.423.323.403.402,802,200
Aug 04, 20173.383.413.293.353.355,234,600
Aug 03, 20173.353.493.353.413.415,828,200
Aug 02, 20173.493.563.343.353.355,879,300
Aug 01, 20173.343.603.323.563.568,563,500
Jul 31, 20173.253.363.203.353.356,038,000
Jul 28, 20173.163.233.133.233.233,883,100
Jul 27, 20173.203.203.033.093.096,836,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...