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
-0.0499 -2.73% 1.7801 12:39:58
Open Price Low Price High Price Close Price Previous Close
1.80 1.72 1.815 1.83
more quote information »

NGD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.831.831.641.756,554,137-0.0499-2.73%
1 Month2.072.151.641.897,900,195-0.2899-14.0%
3 Months1.762.281.561.917,615,7970.02011.14%
6 Months1.232.281.051.648,034,9360.550144.72%
1 Year0.842.280.39011.346,393,6580.9401111.92%
3 Years3.103.560.39011.465,106,853-1.32-42.58%
5 Years2.176.03620.39012.345,249,559-0.3899-17.97%

NGD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 1.83 0.08 4.57% 1.74 1.83 1.72 4,411,938
Nov 25 2020 1.75 0.01 0.57% 1.77 1.81 1.74 4,091,120
Nov 24 2020 1.74 0.01 0.58% 1.65 1.76 1.64 8,037,650
Nov 23 2020 1.73 -0.09 -4.95% 1.83 1.83 1.70 9,727,138
Nov 20 2020 1.82 0.04 2.25% 1.80 1.86 1.78 4,563,642
Nov 19 2020 1.78 -0.02 -1.11% 1.77 1.82 1.76 4,494,341
Nov 18 2020 1.80 -0.01 -0.55% 1.80 1.85 1.76 5,648,554
Nov 17 2020 1.81 -0.07 -3.72% 1.85 1.88 1.77 10,403,356
Nov 16 2020 1.88 0.03 1.62% 1.85 1.90 1.82 4,217,850
Nov 13 2020 1.85 -0.03 -1.6% 1.90 1.9034 1.82 5,507,045
Nov 12 2020 1.88 0.03 1.62% 1.87 1.90 1.83 6,232,864
Nov 11 2020 1.85 -0.10 -5.13% 1.90 1.93 1.83 6,776,642
Nov 10 2020 1.95 -0.01 -0.51% 1.97 2.02 1.92 7,463,145
Nov 09 2020 1.96 -0.01 -0.51% 1.87 1.97 1.78 18,660,946
Nov 06 2020 1.97 0.00 0.0% 2.01 2.01 1.93 10,955,979
Nov 05 2020 1.97 -0.03 -1.5% 2.06 2.15 1.96 20,995,639
Nov 04 2020 2.00 -0.01 -0.5% 2.04 2.04 1.95 6,093,935
Nov 03 2020 2.01 -0.03 -1.47% 2.09 2.09 2.005 6,618,374
Nov 02 2020 2.04 0.01 0.49% 2.07 2.08 2.00 5,253,680
Oct 30 2020 2.03 0.04 2.01% 2.02 2.055 1.92 6,516,757
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.