Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Gold (NY: NGD )

3.000 +0.010 (+0.33%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 07, 2025 3.020 3.100 2.980 3.000 20,274,984 +0.01(+0.33%)
Feb 06, 2025 3.090 3.099 2.960 2.990 11,913,677 -0.12(-3.86%)
Feb 05, 2025 3.070 3.140 3.015 3.110 13,773,456 +0.08(+2.64%)
Feb 04, 2025 2.920 3.060 2.910 3.030 17,629,044 +0.14(+4.84%)
Feb 03, 2025 3.010 3.010 2.850 2.890 30,384,016 -0.13(-4.30%)
Jan 31, 2025 3.060 3.130 3.010 3.020 14,142,870 -0.02(-0.66%)
Jan 30, 2025 2.940 3.060 2.940 3.040 13,103,352 +0.15(+5.19%)
Jan 29, 2025 2.880 2.920 2.820 2.890 12,289,003 +0.02(+0.70%)
Jan 28, 2025 2.820 2.895 2.810 2.870 9,437,553 +0.06(+2.14%)
Jan 27, 2025 2.880 2.880 2.730 2.810 16,161,872 -0.10(-3.44%)
Jan 24, 2025 2.860 2.960 2.860 2.910 10,885,923 +0.10(+3.56%)
Jan 23, 2025 2.790 2.840 2.750 2.810 9,224,725 +0.00(+0.00%)
Jan 22, 2025 2.830 2.895 2.780 2.810 13,298,031 -0.01(-0.35%)
Jan 21, 2025 2.790 2.900 2.790 2.820 11,278,606 +0.07(+2.55%)
Jan 17, 2025 2.730 2.770 2.670 2.750 8,585,429 +0.00(+0.00%)
Jan 16, 2025 2.760 2.800 2.730 2.750 7,877,538 +0.02(+0.73%)
Jan 15, 2025 2.820 2.825 2.680 2.730 7,736,690 -0.04(-1.44%)
Jan 14, 2025 2.660 2.800 2.630 2.770 10,648,192 +0.14(+5.32%)
Jan 13, 2025 2.680 2.680 2.600 2.630 9,549,981 -0.08(-2.95%)
Jan 10, 2025 2.800 2.825 2.670 2.710 13,131,873 -0.03(-1.09%)
Jan 08, 2025 2.650 2.760 2.590 2.740 11,721,219 +0.13(+4.98%)
Jan 07, 2025 2.590 2.650 2.560 2.610 8,935,935 +0.07(+2.76%)
Jan 06, 2025 2.600 2.620 2.540 2.540 4,887,907 -0.05(-1.93%)
Jan 03, 2025 2.630 2.630 2.579 2.590 3,824,023 -0.03(-1.15%)
Jan 02, 2025 2.510 2.650 2.510 2.620 7,247,926 +0.14(+5.65%)
Dec 31, 2024 2.480 0 +0.01(+0.40%)
Dec 30, 2024 2.480 2.490 2.430 2.470 5,716,110 -0.02(-0.80%)
Dec 27, 2024 2.480 2.510 2.450 2.490 5,769,375 -0.03(-1.19%)
Dec 26, 2024 2.540 2.570 2.490 2.520 3,762,129 +0.00(+0.00%)
Dec 24, 2024 2.530 2.540 2.480 2.520 2,795,155 +0.00(+0.00%)
Dec 23, 2024 2.500 2.530 2.450 2.520 6,740,297 +0.01(+0.40%)
Dec 20, 2024 2.510 2.580 2.490 2.510 13,765,718 +0.03(+1.21%)
Dec 19, 2024 2.550 2.590 2.470 2.480 10,090,249 -0.04(-1.59%)
Dec 18, 2024 2.650 2.670 2.510 2.520 9,736,810 -0.14(-5.26%)
Dec 17, 2024 2.660 2.700 2.620 2.660 7,533,986 -0.04(-1.48%)
Dec 16, 2024 2.780 2.790 2.700 2.700 5,643,797 -0.07(-2.53%)
Dec 13, 2024 2.850 2.860 2.720 2.770 8,939,972 -0.10(-3.48%)
Dec 12, 2024 3.000 3.000 2.840 2.870 11,140,183 -0.21(-6.82%)
Dec 11, 2024 2.960 3.080 2.930 3.080 8,037,477 +0.17(+5.84%)
Dec 10, 2024 2.950 3.030 2.890 2.910 9,247,573 +0.01(+0.34%)
Dec 09, 2024 2.900 2.980 2.890 2.900 9,457,199 +0.08(+2.84%)
Dec 06, 2024 2.880 2.880 2.780 2.820 8,049,443 -0.05(-1.74%)
Dec 05, 2024 2.890 2.920 2.840 2.870 4,504,407 -0.03(-1.03%)
Dec 04, 2024 2.910 2.960 2.880 2.900 5,916,018 -0.01(-0.34%)
Dec 03, 2024 2.760 2.960 2.760 2.910 11,622,204 +0.19(+6.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.