Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

New Gold Inc. (NGD)

NYSE American - NYSE American Delayed Price. Currency in USD
1.2300+0.0500 (+4.24%)
At close: 04:00PM EST
1.2200 -0.01 (-0.81%)
After hours: 06:51PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221.14001.25001.12001.23001.23005,840,300
Dec 01, 20221.13001.19001.13001.18001.18006,011,100
Nov 30, 20221.10001.14001.07001.11001.11003,741,100
Nov 29, 20221.06001.12001.05001.09001.09002,647,200
Nov 28, 20221.10001.12001.02001.02001.02003,966,600
Nov 25, 20221.12001.13001.10001.12001.1200816,100
Nov 23, 20221.19001.19001.07001.13001.13005,108,300
Nov 22, 20221.11001.21001.10001.19001.19003,929,900
Nov 21, 20221.10001.12001.05001.09001.09001,754,300
Nov 18, 20221.05001.10001.02001.10001.10001,119,500
Nov 17, 20221.10001.11001.05001.05001.05002,042,400
Nov 16, 20221.12001.13001.09001.11001.11001,994,800
Nov 15, 20221.12001.16001.11001.14001.14003,658,600
Nov 14, 20221.09001.14001.07001.09001.09002,500,200
Nov 11, 20221.12001.13001.08001.11001.11002,108,600
Nov 10, 20221.08001.12001.04001.10001.10004,670,300
Nov 09, 20221.07001.07001.00001.00001.00004,190,300
Nov 08, 20220.99001.06000.98001.06001.06004,842,800
Nov 07, 20220.91000.99000.91000.98000.98003,676,300
Nov 04, 20220.88000.92000.87000.90000.90003,170,100
Nov 03, 20220.85000.86000.81000.85000.85003,292,500
Nov 02, 20220.92000.93000.85000.87000.87001,994,000
Nov 01, 20220.92000.93000.89000.92000.92001,807,900
Oct 31, 20220.94000.94000.87000.89000.89002,569,100
Oct 28, 20220.94000.95000.90000.95000.95001,925,400
Oct 27, 20220.93000.97000.93000.94000.94002,114,200
Oct 26, 20220.94000.98000.93000.94000.94002,046,400
Oct 25, 20220.90000.93000.89000.93000.93002,221,600
Oct 24, 20220.88000.90000.85000.90000.90002,242,700
Oct 21, 20220.87000.90000.86000.88000.88002,309,900
Oct 20, 20220.87000.91000.85000.87000.87001,456,800
Oct 19, 20220.88000.89000.85000.86000.86001,372,000
Oct 18, 20220.91000.93000.89000.89000.89001,174,100
Oct 17, 20220.90000.91000.87000.89000.89001,619,000
Oct 14, 20220.93000.94000.85000.88000.88001,766,200
Oct 13, 20220.89000.94000.84000.92000.92002,155,200
Oct 12, 20220.89000.92000.87000.92000.9200915,800
Oct 11, 20220.96000.96000.88000.88000.88001,592,900
Oct 10, 20220.91000.96000.89000.95000.95001,768,300
Oct 07, 20220.99001.00000.92000.94000.94003,405,100
Oct 06, 20220.95001.03000.95001.01001.01001,714,900
Oct 05, 20220.95000.97000.93000.96000.96002,032,800
Oct 04, 20221.03001.05000.95000.98000.98005,328,600
Oct 03, 20220.91001.02000.91001.01001.01005,396,000
Sep 30, 20220.86000.93000.85000.88000.88003,052,900
Sep 29, 20220.83000.87000.81000.85000.85002,208,500
Sep 28, 20220.75000.87000.75000.84000.84004,118,900
Sep 27, 20220.79000.79000.73000.74000.74002,481,900
Sep 26, 20220.78000.82000.75000.76000.76003,707,200
Sep 23, 20220.83000.84000.78000.79000.79003,498,000
Sep 22, 20220.87000.89000.86000.87000.87001,328,300
Sep 21, 20220.89000.90000.83000.87000.87002,502,300
Sep 20, 20220.91000.92000.85000.89000.89002,876,000
Sep 19, 20220.88000.92000.86000.92000.92002,658,400
Sep 16, 20220.85000.91000.82000.91000.910015,473,500
Sep 15, 20220.84000.88000.81000.86000.86003,863,000
Sep 14, 20220.79000.87000.79000.84000.84004,162,900
Sep 13, 20220.77000.84000.76000.79000.79004,962,100
Sep 12, 20220.79000.83000.77000.81000.81004,783,400
Sep 09, 20220.72000.87000.70000.78000.780011,336,300
Sep 08, 20220.67000.69000.65000.69000.69003,978,500
Sep 07, 20220.62000.70000.61000.67000.67006,411,100
Sep 06, 20220.66000.67000.62000.62000.62004,187,900
Sep 02, 20220.65000.67000.62000.66000.66006,098,300
Sep 01, 20220.63000.64000.61000.63000.63003,226,600
Aug 31, 20220.66000.67000.63000.65000.65001,938,700
Aug 30, 20220.66000.66000.62000.65000.65003,187,800
Aug 29, 20220.69000.71000.65000.66000.66003,274,500
Aug 26, 20220.71000.72000.68000.70000.70001,798,100
Aug 25, 20220.71000.73000.70000.71000.71001,916,100
Aug 24, 20220.69000.71000.68000.71000.71001,252,800
Aug 23, 20220.70000.74000.69000.70000.70001,888,500
Aug 22, 20220.68000.70000.66000.70000.70002,309,000
Aug 19, 20220.74000.74000.68000.69000.69002,489,700
Aug 18, 20220.73000.74000.72000.73000.73001,068,600
Aug 17, 20220.79000.79000.72000.72000.72003,417,600
Aug 16, 20220.79000.80000.77000.78000.78001,824,000
Aug 15, 20220.80000.80000.78000.79000.79001,115,300
Aug 12, 20220.79000.83000.78000.82000.82001,543,300
Aug 11, 20220.80000.82000.79000.79000.79001,293,400
Aug 10, 20220.81000.82000.79000.81000.81001,377,400
Aug 09, 20220.81000.83000.79000.79000.7900975,000
Aug 08, 20220.79000.85000.79000.82000.82001,582,100
Aug 05, 20220.81000.82000.78000.81000.81001,465,700
Aug 04, 20220.78000.85000.78000.81000.81002,617,500
Aug 03, 20220.84000.84000.76000.76000.76002,660,500
Aug 02, 20220.82000.88000.82000.83000.83002,536,400
Aug 01, 20220.82000.83000.79000.81000.81001,744,500
Jul 29, 20220.82000.82000.78000.82000.82002,016,300
Jul 28, 20220.77000.83000.76000.80000.80003,107,600
Jul 27, 20220.73000.76000.72000.74000.74001,832,900
Jul 26, 20220.70000.73000.68000.73000.73002,254,500
Jul 25, 20220.72000.72000.68000.71000.71003,261,500
Jul 22, 20220.74000.74000.70000.72000.72003,577,800
Jul 21, 20220.70000.73000.70000.73000.73002,435,100
Jul 20, 20220.71000.72000.70000.70000.70003,198,000
Jul 19, 20220.71000.73000.70000.70000.70003,556,700
Jul 18, 20220.72000.73000.70000.71000.71002,812,400
Jul 15, 20220.73000.75000.70000.71000.71006,465,200
Jul 14, 20220.76000.77000.70000.74000.74006,233,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement