NGD

New Gold Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.01 1.23% 0.82 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.8056 0.7805 0.82 0.8097 0.81
more quote information »

NGD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.820.8790.76210.8048952,299,3610.000.0%
1 Month1.061.080.6710.76869914,933,485-0.24-22.64%
3 Months1.181.450.6711.064,383,914-0.36-30.51%
6 Months1.612.020.6711.526,147,835-0.79-49.07%
1 Year1.592.020.6711.457,375,920-0.77-48.43%
3 Years1.282.400.39011.486,588,333-0.46-35.94%
5 Years3.334.250.39011.635,690,664-2.51-75.38%

NGD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 0.8097 -0.0003 -0.04% 0.8056 0.82 0.7805 1,401,897
Aug 04 2022 0.81 0.0479 6.29% 0.775 0.845 0.775 2,616,359
Aug 03 2022 0.7621 -0.0679 -8.18% 0.84 0.84 0.7621 2,655,678
Aug 02 2022 0.83 0.0176 2.17% 0.8205 0.879 0.8201 2,505,357
Aug 01 2022 0.8124 -0.0048 -0.59% 0.82 0.83 0.7913 1,744,270
Jul 29 2022 0.8172 0.0134 1.67% 0.82 0.82 0.7812 1,975,041
Jul 28 2022 0.8038 0.0604 8.12% 0.769 0.8282 0.755 3,097,261
Jul 27 2022 0.7434 0.0134 1.84% 0.7286 0.7574 0.72 1,673,884
Jul 26 2022 0.73 0.0231 3.27% 0.70 0.73 0.6843 2,187,099
Jul 25 2022 0.7069 -0.0101 -1.41% 0.722 0.722 0.6793 3,260,804
Jul 22 2022 0.717 -0.008 -1.1% 0.7389 0.7405 0.702701 3,577,697
Jul 21 2022 0.725 0.0229 3.26% 0.7021 0.73 0.7021 2,403,332
Jul 20 2022 0.7021 -0.0007 -0.1% 0.71 0.723 0.7021 3,194,734
Jul 19 2022 0.7028 -0.0033 -0.47% 0.71 0.7291 0.7028 3,550,997
Jul 18 2022 0.7061 -0.0024 -0.34% 0.7243 0.7339 0.7024 2,810,674
Jul 15 2022 0.7085 -0.0306 -4.14% 0.7318 0.7471 0.70 6,456,573
Jul 14 2022 0.7391 -0.0578 -7.25% 0.76 0.7717 0.701 6,230,537
Jul 13 2022 0.7969 0.0868 12.22% 0.716 0.81 0.68 16,112,733
Jul 12 2022 0.7101 -0.2499 -26.03% 0.7726 0.7816 0.671 23,020,164
Jul 11 2022 0.96 -0.08 -7.69% 1.04 1.04 0.96 5,243,621
Jul 08 2022 1.04 -0.04 -3.7% 1.06 1.08 1.03 4,352,778
Jul 07 2022 1.08 -0.05 -4.42% 1.12 1.18 1.08 2,861,446
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.

Log in to InvestorsHub
Register Now