New Gold Inc (NGD) Historical Stock Data

2.51 ↑0.03 (1.21%)

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

Historical Data

In the past 30 trading days, NGD is down -0.57% a day on average. There have been 12 days where New Gold Inc closed green and 18 days where NGD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.51	2.51	↑$0.00 (0.00%)	2.49	2.58	13.77M
2024-12-19	2.55	2.48	↓$0.07 (-2.75%)	2.47	2.59	10.76M
2024-12-18	2.65	2.52	↓$0.13 (-4.91%)	2.51	2.67	9.74M
2024-12-17	2.66	2.66	↑$0.00 (0.00%)	2.62	2.70	7.53M
2024-12-16	2.78	2.70	↓$0.08 (-2.88%)	2.70	2.79	5.64M
2024-12-13	2.85	2.77	↓$0.08 (-2.81%)	2.72	2.86	8.94M
2024-12-12	3.00	2.87	↓$0.13 (-4.33%)	2.84	3.00	11.14M
2024-12-11	2.96	3.08	↑$0.12 (4.05%)	2.93	3.08	8.04M
2024-12-10	2.95	2.91	↓$0.04 (-1.36%)	2.89	3.03	9.25M
2024-12-09	2.90	2.90	↑$0.00 (0.00%)	2.89	2.98	9.46M
2024-12-06	2.88	2.82	↓$0.06 (-2.08%)	2.78	2.88	8.05M
2024-12-05	2.89	2.87	↓$0.02 (-0.69%)	2.84	2.92	4.50M
2024-12-04	2.91	2.90	↓$0.01 (-0.34%)	2.88	2.96	5.92M
2024-12-03	2.76	2.91	↑$0.15 (5.43%)	2.76	2.96	11.62M
2024-12-02	2.74	2.72	↓$0.02 (-0.73%)	2.70	2.77	5.86M
2024-11-29	2.79	2.75	↓$0.04 (-1.43%)	2.73	2.83	4.94M
2024-11-27	2.75	2.74	↓$0.01 (-0.36%)	2.72	2.83	8.23M
2024-11-26	2.67	2.71	↑$0.04 (1.50%)	2.62	2.71	7.92M
2024-11-25	2.78	2.66	↓$0.12 (-4.32%)	2.63	2.78	10.24M
2024-11-22	2.89	2.83	↓$0.06 (-2.08%)	2.82	2.91	7.62M
2024-11-21	2.82	2.88	↑$0.06 (2.13%)	2.81	2.88	8.17M
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