NGD

New Gold Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.00 0.0% 1.94 19:22:12
Open Price Low Price High Price Close Price Prev Close
1.94 1.8878 1.97 1.95 1.94
more quote information »

NGD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.731.971.7251.845,839,6600.2112.14%
1 Month1.751.971.641.775,298,6390.1910.86%
3 Months1.721.971.491.726,142,4800.2212.79%
6 Months1.802.401.491.876,885,0590.147.78%
1 Year1.052.401.001.737,431,4040.8984.76%
3 Years2.272.4250.39011.365,394,469-0.33-14.54%
5 Years4.626.03620.39012.215,511,441-2.68-58.01%

NGD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 1.94 0.11 6.01% 1.85 1.96 1.835 8,171,006
May 14 2021 1.83 0.08 4.27% 1.80 1.83 1.78 2,546,614
May 13 2021 1.755 -0.01 -0.28% 1.80 1.80 1.73 4,747,324
May 12 2021 1.76 -0.12 -6.38% 1.87 1.875 1.745 8,064,689
May 11 2021 1.88 0.09 5.03% 1.73 1.88 1.725 5,668,668
May 10 2021 1.79 -0.06 -3.24% 1.87 1.90 1.79 5,601,235
May 07 2021 1.85 0.03 1.65% 1.83 1.87 1.8141 4,074,070
May 06 2021 1.82 0.10 5.81% 1.72 1.86 1.72 9,287,788
May 05 2021 1.72 0.02 1.18% 1.68 1.73 1.67 4,041,122
May 04 2021 1.70 -0.03 -1.73% 1.74 1.79 1.68 4,848,626
May 03 2021 1.73 0.07 4.22% 1.69 1.76 1.67 5,536,996
Apr 30 2021 1.66 -0.03 -1.78% 1.68 1.695 1.64 2,320,551
Apr 29 2021 1.69 -0.02 -1.17% 1.70 1.71 1.65 4,054,962
Apr 28 2021 1.71 0.04 2.4% 1.66 1.74 1.6451 5,497,022
Apr 27 2021 1.67 -0.05 -2.91% 1.73 1.75 1.66 3,370,167
Apr 26 2021 1.72 0.02 1.18% 1.71 1.73 1.68 4,101,258
Apr 23 2021 1.70 -0.04 -2.3% 1.78 1.78 1.69 5,736,977
Apr 22 2021 1.74 -0.09 -4.92% 1.82 1.82 1.72 8,045,643
Apr 21 2021 1.83 0.07 3.98% 1.76 1.8458 1.74 6,170,545
Apr 20 2021 1.76 0.01 0.57% 1.75 1.775 1.72 7,065,601
Apr 19 2021 1.75 -0.04 -2.23% 1.80 1.81 1.73 3,841,112
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.