New Gold Inc (NGD) Historical Stock Data

2.78 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NGD is down -0.25% a day on average. There have been 15 days where New Gold Inc closed green and 15 days where NGD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	2.75	2.78	↑$0.03 (1.09%)	2.74	2.83	7.14M
2024-11-19	2.68	2.78	↑$0.10 (3.73%)	2.66	2.79	8.17M
2024-11-18	2.63	2.67	↑$0.04 (1.52%)	2.60	2.69	8.67M
2024-11-15	2.59	2.53	↓$0.06 (-2.32%)	2.53	2.63	8.55M
2024-11-14	2.45	2.55	↑$0.10 (4.08%)	2.45	2.59	14.65M
2024-11-13	2.59	2.48	↓$0.11 (-4.25%)	2.47	2.60	8.44M
2024-11-12	2.48	2.54	↑$0.06 (2.42%)	2.47	2.55	9.56M
2024-11-11	2.62	2.53	↓$0.09 (-3.44%)	2.48	2.68	16.45M
2024-11-08	2.80	2.74	↓$0.06 (-2.14%)	2.71	2.85	9.54M
2024-11-07	2.74	2.83	↑$0.09 (3.28%)	2.72	2.85	13.07M
2024-11-06	2.60	2.69	↑$0.09 (3.46%)	2.54	2.72	14.28M
2024-11-05	2.79	2.74	↓$0.05 (-1.79%)	2.73	2.84	7.06M
2024-11-04	2.82	2.76	↓$0.06 (-2.13%)	2.74	2.86	6.92M
2024-11-01	2.76	2.77	↑$0.01 (0.36%)	2.75	2.87	10.22M
2024-10-31	2.80	2.75	↓$0.05 (-1.79%)	2.70	2.83	12.14M
2024-10-30	3.00	2.85	↓$0.15 (-5.00%)	2.70	3.00	22.55M
2024-10-29	2.91	2.91	↑$0.00 (0.00%)	2.86	2.93	7.68M
2024-10-28	2.89	2.86	↓$0.03 (-1.04%)	2.84	2.90	5.96M
2024-10-25	2.89	2.88	↓$0.01 (-0.35%)	2.86	2.96	8.65M
2024-10-24	2.96	2.92	↓$0.04 (-1.35%)	2.84	2.99	8.85M
2024-10-23	2.95	2.92	↓$0.03 (-1.02%)	2.88	2.97	10.02M
2024-10-22	3.01	3.01	↑$0.00 (0.00%)	2.98	3.06	6.91M
2024-10-21	3.09	2.97	↓$0.12 (-3.88%)	2.96	3.10	10.30M
2024-10-18	2.95	3.03	↑$0.08 (2.71%)	2.94	3.07	10.98M
2024-10-17	2.95	2.88	↓$0.07 (-2.37%)	2.87	2.95	7.87M
2024-10-16	2.91	2.93	↑$0.02 (0.69%)	2.88	2.97	9.70M
2024-10-15	2.83	2.85	↑$0.02 (0.71%)	2.78	2.86	5.91M
2024-10-14	2.81	2.85	↑$0.04 (1.42%)	2.79	2.86	5.21M
2024-10-11	2.84	2.82	↓$0.02 (-0.70%)	2.81	2.90	9.52M
2024-10-10	2.79	2.81	↑$0.02 (0.72%)	2.74	2.83	10.79M