NGD

New Gold Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.028 -1.81% 1.522 12:02:17
Open Price Low Price High Price Close Price Prev Close
1.57 1.52 1.58 1.55
more quote information »

NGD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.631.681.501.583,773,933-0.108-6.63%
1 Month1.771.851.501.683,666,175-0.248-14.01%
3 Months1.742.221.501.915,285,127-0.218-12.53%
6 Months1.872.221.491.806,147,013-0.348-18.61%
1 Year1.682.401.401.866,836,036-0.158-9.4%
3 Years1.452.400.39011.375,479,6240.0724.97%
5 Years4.466.03620.39012.135,517,983-2.94-65.87%

NGD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 1.55 0.02 1.31% 1.54 1.58 1.54 3,590,666
Jul 23 2021 1.53 -0.07 -4.38% 1.58 1.5999 1.53 4,107,266
Jul 22 2021 1.60 -0.07 -4.19% 1.68 1.68 1.58 4,490,937
Jul 21 2021 1.67 0.09 5.7% 1.57 1.68 1.56 3,024,210
Jul 20 2021 1.58 0.01 0.64% 1.63 1.65 1.57 3,656,587
Jul 19 2021 1.57 -0.06 -3.68% 1.59 1.62 1.56 4,823,630
Jul 16 2021 1.63 -0.10 -5.78% 1.70 1.725 1.63 6,470,069
Jul 15 2021 1.73 -0.01 -0.57% 1.75 1.76 1.70 2,872,914
Jul 14 2021 1.74 0.02 1.16% 1.79 1.79 1.71 3,105,377
Jul 13 2021 1.72 0.02 1.18% 1.71 1.77 1.70 3,315,744
Jul 12 2021 1.70 -0.06 -3.41% 1.74 1.78 1.69 4,240,932
Jul 09 2021 1.76 0.05 2.92% 1.70 1.7899 1.70 2,707,282
Jul 08 2021 1.71 -0.04 -2.29% 1.76 1.78 1.67 4,037,756
Jul 07 2021 1.75 -0.02 -1.13% 1.80 1.80 1.73 2,413,305
Jul 06 2021 1.77 -0.02 -1.12% 1.83 1.85 1.76 3,029,525
Jul 02 2021 1.79 0.01 0.56% 1.80 1.8299 1.76 2,514,877
Jul 01 2021 1.78 -0.03 -1.66% 1.82 1.85 1.75 3,967,242
Jun 30 2021 1.81 0.05 2.84% 1.77 1.82 1.75 3,623,888
Jun 29 2021 1.76 -0.01 -0.56% 1.77 1.78 1.71 3,665,114
Jun 28 2021 1.77 -0.04 -2.21% 1.81 1.83 1.74 9,449,264
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.