NGD

New Gold Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
New Gold Inc NGD AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.06 -3.28% 1.77 19:55:24
Open Price Low Price High Price Close Price Prev Close
1.88 1.78 1.88 1.79 1.83
more quote information »

NGD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.821.891.761.814,399,196-0.05-2.75%
1 Month1.771.891.501.715,019,6110.000.0%
3 Months1.902.101.491.747,293,437-0.13-6.84%
6 Months2.112.401.491.917,282,294-0.34-16.11%
1 Year0.74512.400.65011.657,610,2981.02137.55%
3 Years2.412.580.39011.375,369,660-0.64-26.56%
5 Years4.386.03620.39012.255,491,973-2.61-59.59%

NGD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 1.79 -0.04 -2.19% 1.88 1.88 1.78 5,357,716
Apr 15 2021 1.83 0.05 2.81% 1.81 1.87 1.80 5,640,139
Apr 14 2021 1.78 -0.03 -1.66% 1.81 1.83 1.78 4,190,818
Apr 13 2021 1.81 -0.01 -0.55% 1.84 1.89 1.81 4,121,431
Apr 12 2021 1.82 0.02 1.11% 1.80 1.84 1.76 4,168,338
Apr 09 2021 1.80 -0.05 -2.7% 1.82 1.85 1.77 3,875,252
Apr 08 2021 1.85 0.14 8.19% 1.74 1.88 1.725 7,552,953
Apr 07 2021 1.71 -0.05 -2.84% 1.75 1.75 1.69 3,941,099
Apr 06 2021 1.76 0.11 6.67% 1.68 1.80 1.67 6,906,847
Apr 05 2021 1.65 0.02 1.23% 1.65 1.675 1.625 2,727,196
Apr 01 2021 1.63 0.09 5.84% 1.58 1.65 1.57 4,603,988
Mar 31 2021 1.54 0.02 1.32% 1.55 1.59 1.52 6,937,757
Mar 30 2021 1.52 -0.10 -6.17% 1.58 1.59 1.50 8,846,254
Mar 29 2021 1.62 -0.02 -1.22% 1.62 1.63 1.56 3,897,025
Mar 26 2021 1.64 0.02 1.23% 1.61 1.66 1.61 2,646,291
Mar 25 2021 1.62 0.01 0.62% 1.60 1.65 1.59 3,160,380
Mar 24 2021 1.61 -0.03 -1.83% 1.66 1.68 1.60 3,323,392
Mar 23 2021 1.64 -0.11 -6.29% 1.74 1.75 1.62 4,821,487
Mar 22 2021 1.75 -0.03 -1.69% 1.80 1.81 1.73 3,514,575
Mar 19 2021 1.78 0.02 1.14% 1.77 1.82 1.74 10,497,395
Mar 18 2021 1.76 -0.09 -4.86% 1.84 1.86 1.75 6,331,001
See More Historical Prices »


Your Recent History
AMEX
NGD
New Gold
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.