U.S. markets closed

New Gold Inc. (NGD)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.76000.0000 (0.00%)
At close: 4:00PM EDT

1.7300 -0.03 (-1.70%)
After hours: 7:36PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20211.84001.87001.81001.85001.85004,074,100
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, 20211.68001.70001.64001.66001.66002,320,600
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, 20211.88001.88001.78001.79001.79005,357,700
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, 20211.82001.85001.77001.80001.80003,874,300
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, 20211.61001.66001.61001.64001.64002,644,800
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, 20211.84001.86001.75001.76001.76006,331,100
Mar 17, 20211.74001.91001.73001.85001.85009,400,900
Mar 16, 20211.80001.81001.74001.76001.76004,849,800
Mar 15, 20211.77001.83001.74001.80001.80007,616,900
Mar 12, 20211.64001.81001.63001.73001.73009,464,100
Mar 11, 20211.69001.72001.65001.68001.68005,853,100
Mar 10, 20211.78001.78001.66001.68001.68006,953,500
Mar 09, 20211.72001.76001.67001.73001.73008,610,100
Mar 08, 20211.61001.70001.57001.64001.64007,669,100
Mar 05, 20211.58001.62001.51001.60001.60008,742,300
Mar 04, 20211.60001.66001.52001.57001.57009,631,900
Mar 03, 20211.65001.66001.56001.61001.61008,488,000
Mar 02, 20211.56001.72001.56001.69001.69007,466,600
Mar 01, 20211.66001.68001.56001.61001.610010,254,800
Feb 26, 20211.61001.66001.49001.62001.620012,652,000
Feb 25, 20211.67001.74001.61001.64001.64009,182,100
Feb 24, 20211.68001.77001.62001.72001.72008,077,100
Feb 23, 20211.72001.72001.58001.66001.660011,012,200
Feb 22, 20211.56001.74001.54001.73001.730013,295,600
Feb 19, 20211.62001.64001.51001.51001.51008,177,700
Feb 18, 20211.63001.66001.53001.54001.540010,095,900
Feb 17, 20211.70001.70001.63001.63001.63009,528,700
Feb 16, 20211.74001.77001.71001.72001.72007,172,300
Feb 12, 20211.74001.83001.72001.77001.77004,102,800
Feb 11, 20211.82001.84001.73001.75001.75005,585,900
Feb 10, 20211.83001.86001.77001.80001.80004,993,500
Feb 09, 20211.89001.90001.82001.83001.83004,157,600
Feb 08, 20211.90001.91001.85001.87001.87005,463,900
Feb 05, 20211.79001.85001.75001.84001.840010,978,800
Feb 04, 20211.82001.83001.69001.72001.720015,650,200
Feb 03, 20211.89001.92001.82001.86001.86008,055,200
Feb 02, 20211.98002.00001.87001.89001.89009,965,400
Feb 01, 20212.03002.10001.93002.07002.070013,299,700
Jan 29, 20211.99002.02001.89001.92001.92007,189,000
Jan 28, 20211.89001.99001.85001.93001.930010,914,600
Jan 27, 20211.87001.95001.78001.85001.85008,971,100
Jan 26, 20211.90001.98001.88001.91001.91005,051,500
Jan 25, 20211.93001.95001.84001.90001.90007,942,400
Jan 22, 20211.90001.95001.86001.90001.90005,504,500
Jan 21, 20212.01002.02001.92001.96001.96004,799,400
Jan 20, 20211.96002.04001.94001.98001.98008,589,900
Jan 19, 20211.97001.98001.89001.90001.90008,327,000
Jan 15, 20212.04002.05001.92001.93001.93009,326,200
Jan 14, 20212.02002.16002.01002.05002.050012,369,600
Jan 13, 20212.07002.13001.99002.00002.00006,595,100
Jan 12, 20212.06002.08001.98002.07002.07007,062,500
Jan 11, 20212.13002.14002.05002.06002.06006,724,400
Jan 08, 20212.24002.24002.08002.14002.140011,900,500
Jan 07, 20212.35002.37002.23002.28002.28007,411,800
Jan 06, 20212.23002.36002.20002.33002.330011,296,700
Jan 05, 20212.39002.39002.23002.24002.240011,909,400
Jan 04, 20212.30002.40002.27002.35002.350011,182,800
Dec 31, 20202.28002.30002.17002.19002.19005,724,300
Dec 30, 20202.19002.28002.19002.28002.28004,252,800
Dec 29, 20202.21002.25002.15002.16002.16005,356,000
Dec 28, 20202.26002.30002.16002.18002.18003,204,800
Dec 24, 20202.17002.26002.15002.21002.21002,285,200
Dec 23, 20202.16002.24002.15002.20002.20004,764,500
Dec 22, 20202.35002.35002.15002.16002.16006,605,300
Dec 21, 20202.29002.37002.27002.30002.30006,878,000
Dec 18, 20202.38002.40002.26002.29002.29009,556,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...