NGD

New Gold Historical Data

NGD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 1.93 -0.12 -5.85% 2.04 2.0481 1.92 9,316,307
Jan 14 2021 2.05 0.05 2.5% 2.02 2.1589 2.0114 12,364,708
Jan 13 2021 2.00 -0.07 -3.38% 2.07 2.13 2.00 6,423,497
Jan 12 2021 2.07 0.01 0.49% 2.06 2.08 1.9825 6,918,950
Jan 11 2021 2.06 -0.08 -3.74% 2.13 2.1381 2.05 6,723,608
Jan 08 2021 2.14 -0.14 -6.14% 2.25 2.25 2.08 11,895,093
Jan 07 2021 2.28 -0.05 -2.15% 2.35 2.365 2.23 7,410,598
Jan 06 2021 2.33 0.09 4.02% 2.23 2.36 2.2001 11,114,597
Jan 05 2021 2.24 -0.11 -4.68% 2.39 2.39 2.23 11,898,695
Jan 04 2021 2.35 0.16 7.31% 2.30 2.40 2.27 11,171,926
Jan 01 2021 2.19 0.00 +0.00% 2.28 2.30 2.17 0
Dec 31 2020 2.19 -0.09 -3.95% 2.28 2.30 2.17 5,717,825
Dec 30 2020 2.28 0.12 5.56% 2.19 2.28 2.19 4,252,195
Dec 29 2020 2.16 -0.02 -0.92% 2.21 2.25 2.15 5,355,517
Dec 28 2020 2.18 -0.03 -1.36% 2.26 2.30 2.16 3,180,323
Dec 25 2020 2.21 0.00 +0.00% 2.17 2.26 2.1501 0
Dec 24 2020 2.21 0.00 +0.00% 2.17 2.26 2.1501 0
Dec 24 2020 2.21 0.01 0.45% 2.17 2.26 2.1501 2,285,174
Dec 23 2020 2.20 0.04 1.85% 2.16 2.24 2.155 4,705,008
Dec 22 2020 2.16 -0.14 -6.09% 2.35 2.35 2.15 6,603,242
Dec 21 2020 2.30 0.01 0.44% 2.29 2.37 2.275 6,820,027
Dec 18 2020 2.29 -0.08 -3.38% 2.39 2.40 2.26 9,556,275
Dec 17 2020 2.37 0.12 5.33% 2.35 2.40 2.31 10,353,332
Dec 16 2020 2.25 0.06 2.74% 2.19 2.27 2.17 5,330,975
Dec 15 2020 2.19 0.10 4.78% 2.14 2.21 2.11 5,270,638
Dec 14 2020 2.09 -0.06 -2.79% 2.11 2.16 2.07 5,808,889
Dec 11 2020 2.15 -0.08 -3.59% 2.24 2.24 2.13 7,984,755
Dec 10 2020 2.23 0.12 5.69% 2.12 2.24 2.12 9,315,695
Dec 09 2020 2.11 0.00 0.0% 2.11 2.11 2.11 0
Dec 08 2020 2.11 -0.02 -0.94% 2.18 2.18 2.10 8,338,039
Dec 07 2020 2.13 0.11 5.45% 2.00 2.18 1.995 11,513,140
Dec 04 2020 2.02 0.09 4.66% 1.90 2.05 1.90 9,231,693
Dec 03 2020 1.93 -0.02 -1.03% 1.95 1.96 1.88 4,560,936
Dec 02 2020 1.95 0.00 0.0% 1.95 1.96 1.88 4,590,463
Dec 01 2020 1.95 0.09 4.84% 1.91 1.96 1.83 9,737,817
Nov 30 2020 1.86 0.03 1.64% 1.80 1.88 1.72 7,887,833
Nov 27 2020 1.83 0.00 +0.00% 1.74 1.83 1.72 0
Nov 27 2020 1.83 0.08 4.57% 1.74 1.83 1.72 4,411,938
Nov 26 2020 1.75 0.00 +0.00% 1.77 1.81 1.74 0
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 0.00 +0.00% 2.02 2.055 1.92 0
Oct 30 2020 2.03 0.04 2.01% 2.02 2.055 1.92 6,516,757
Oct 29 2020 1.99 -0.01 -0.5% 1.99 2.04 1.96 4,768,368
Oct 28 2020 2.00 -0.17 -7.83% 2.08 2.08 1.975 9,123,103
Oct 27 2020 2.17 0.02 0.93% 2.16 2.19 2.10 3,506,803
Oct 26 2020 2.15 -0.05 -2.27% 2.16 2.26 2.13 5,129,392
Oct 23 2020 2.20 -0.06 -2.65% 2.26 2.27 2.15 4,115,371
Oct 22 2020 2.26 0.04 1.8% 2.22 2.26 2.16 6,447,287
Oct 21 2020 2.22 0.05 2.3% 2.19 2.28 2.19 7,568,578
Oct 20 2020 2.17 0.09 4.33% 2.07 2.18 2.06 6,796,375
Oct 19 2020 2.08 0.02 0.97% 2.06 2.11 2.04 3,830,814


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.