Register to chat with like-minded investors on our interactive forums.
NGD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.73 | 0.00 | 0.29% | 1.72 | 1.74 | 1.67 | 6,823,243 |
| Apr 23 2024 | 1.725 | 0.01 | 0.29% | 1.68 | 1.77 | 1.68 | 8,869,150 |
| Apr 22 2024 | 1.72 | -0.03 | -1.71% | 1.69 | 1.76 | 1.66 | 10,615,120 |
| Apr 19 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.77 | 1.73 | 8,417,512 |
| Apr 18 2024 | 1.75 | 0.02 | 1.16% | 1.76 | 1.81 | 1.72 | 7,295,291 |
| Apr 17 2024 | 1.73 | 0.01 | 0.58% | 1.74 | 1.7899 | 1.71 | 7,435,453 |
| Apr 16 2024 | 1.72 | -0.04 | -2.27% | 1.73 | 1.79 | 1.71 | 10,648,958 |
| Apr 15 2024 | 1.76 | -0.04 | -2.22% | 1.79 | 1.82 | 1.75 | 8,051,589 |
| Apr 12 2024 | 1.80 | -0.04 | -2.17% | 1.88 | 1.94 | 1.78 | 14,096,942 |
| Apr 11 2024 | 1.84 | 0.03 | 1.66% | 1.83 | 1.85 | 1.78 | 8,205,769 |
| Apr 10 2024 | 1.81 | -0.05 | -2.69% | 1.79 | 1.86 | 1.76 | 8,935,987 |
| Apr 09 2024 | 1.86 | 0.11 | 6.29% | 1.79 | 1.86 | 1.7727 | 11,957,046 |
| Apr 08 2024 | 1.75 | -0.07 | -3.85% | 1.85 | 1.87 | 1.74 | 8,300,003 |
| Apr 05 2024 | 1.82 | 0.09 | 5.20% | 1.73 | 1.83 | 1.715 | 8,277,241 |
| Apr 04 2024 | 1.73 | -0.07 | -3.89% | 1.81 | 1.81 | 1.70 | 9,233,111 |
| Apr 03 2024 | 1.80 | 0.09 | 5.26% | 1.71 | 1.83 | 1.695 | 15,428,631 |
| Apr 02 2024 | 1.71 | 0.02 | 1.18% | 1.72 | 1.7225 | 1.66 | 8,088,444 |
| Apr 01 2024 | 1.69 | -0.01 | -0.59% | 1.76 | 1.80 | 1.68 | 7,904,620 |
| Mar 28 2024 | 1.70 | 0.01 | 0.59% | 1.73 | 1.74 | 1.67 | 7,949,125 |
| Mar 27 2024 | 1.69 | 0.12 | 7.64% | 1.58 | 1.70 | 1.575 | 7,846,635 |
| Mar 26 2024 | 1.57 | -0.01 | -0.63% | 1.64 | 1.6507 | 1.56 | 3,016,442 |
| Mar 25 2024 | 1.58 | -0.01 | -0.63% | 1.64 | 1.67 | 1.57 | 2,583,807 |
| Mar 22 2024 | 1.59 | -0.04 | -2.45% | 1.61 | 1.66 | 1.58 | 3,775,955 |
| Mar 21 2024 | 1.63 | -0.07 | -4.12% | 1.74 | 1.74 | 1.61 | 7,335,521 |
| Mar 20 2024 | 1.70 | 0.11 | 6.92% | 1.59 | 1.73 | 1.58 | 9,425,623 |
| Mar 19 2024 | 1.59 | -0.04 | -2.45% | 1.60 | 1.65 | 1.52 | 5,604,487 |
| Mar 18 2024 | 1.63 | -0.07 | -4.12% | 1.69 | 1.70 | 1.63 | 5,439,200 |
| Mar 15 2024 | 1.70 | 0.02 | 1.19% | 1.68 | 1.76 | 1.65 | 25,751,278 |
| Mar 14 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.71 | 1.64 | 8,840,504 |
| Mar 13 2024 | 1.68 | 0.06 | 3.70% | 1.64 | 1.735 | 1.63 | 17,453,462 |
| Mar 12 2024 | 1.62 | -0.05 | -2.99% | 1.62 | 1.70 | 1.5718 | 10,777,668 |
| Mar 11 2024 | 1.67 | 0.17 | 11.33% | 1.53 | 1.67 | 1.51 | 12,866,587 |
| Mar 08 2024 | 1.50 | -0.04 | -2.60% | 1.56 | 1.57 | 1.465 | 11,242,381 |
| Mar 07 2024 | 1.54 | 0.07 | 4.76% | 1.47 | 1.54 | 1.46 | 5,041,898 |
| Mar 06 2024 | 1.47 | 0.05 | 3.52% | 1.42 | 1.49 | 1.41 | 5,931,779 |
| Mar 05 2024 | 1.42 | 0.01 | 0.71% | 1.45 | 1.50 | 1.40 | 9,912,047 |
| Mar 04 2024 | 1.41 | 0.07 | 5.22% | 1.35 | 1.42 | 1.32 | 8,405,352 |
| Mar 01 2024 | 1.34 | 0.10 | 8.06% | 1.31 | 1.345 | 1.23 | 8,358,178 |
| Feb 29 2024 | 1.24 | 0.05 | 4.20% | 1.22 | 1.276 | 1.205 | 7,938,455 |
| Feb 28 2024 | 1.19 | 0.06 | 5.31% | 1.14 | 1.20 | 1.12 | 7,558,520 |
| Feb 27 2024 | 1.13 | 0.01 | 0.89% | 1.12 | 1.14 | 1.11 | 2,367,761 |
| Feb 26 2024 | 1.12 | -0.03 | -2.61% | 1.12 | 1.13 | 1.10 | 2,512,965 |
| Feb 23 2024 | 1.15 | 0.05 | 4.55% | 1.12 | 1.15 | 1.1099 | 3,672,261 |
| Feb 22 2024 | 1.10 | -0.06 | -5.17% | 1.15 | 1.15 | 1.10 | 4,870,346 |
| Feb 21 2024 | 1.16 | 0.01 | 0.87% | 1.19 | 1.19 | 1.14 | 2,913,118 |
| Feb 20 2024 | 1.15 | -0.01 | -0.43% | 1.22 | 1.22 | 1.14 | 4,780,188 |
| Feb 16 2024 | 1.155 | -0.02 | -1.28% | 1.16 | 1.1885 | 1.14 | 4,187,850 |
| Feb 15 2024 | 1.17 | 0.03 | 2.63% | 1.16 | 1.21 | 1.15 | 5,471,940 |
| Feb 14 2024 | 1.14 | -0.06 | -5.00% | 1.20 | 1.21 | 1.09 | 8,865,270 |
| Feb 13 2024 | 1.20 | -0.04 | -3.23% | 1.24 | 1.24 | 1.185 | 6,265,782 |
| Feb 12 2024 | 1.24 | 0.05 | 4.20% | 1.20 | 1.2695 | 1.18 | 3,295,956 |
| Feb 09 2024 | 1.19 | -0.05 | -4.03% | 1.24 | 1.25 | 1.16 | 4,934,701 |
| Feb 08 2024 | 1.24 | -0.02 | -1.59% | 1.25 | 1.30 | 1.24 | 2,509,462 |
| Feb 07 2024 | 1.26 | -0.04 | -3.08% | 1.31 | 1.31 | 1.255 | 2,704,559 |
| Feb 06 2024 | 1.30 | 0.02 | 1.63% | 1.26 | 1.31 | 1.2515 | 1,835,206 |
| Feb 05 2024 | 1.2792 | 0.01 | 0.72% | 1.25 | 1.30 | 1.23 | 3,113,654 |
| Feb 02 2024 | 1.27 | -0.03 | -2.31% | 1.23 | 1.296 | 1.23 | 3,617,244 |
| Feb 01 2024 | 1.30 | 0.08 | 6.56% | 1.23 | 1.30 | 1.22 | 3,316,286 |
| Jan 31 2024 | 1.22 | 0.03 | 2.52% | 1.18 | 1.27 | 1.17 | 3,487,307 |
| Jan 30 2024 | 1.19 | -0.01 | -0.83% | 1.21 | 1.246 | 1.16 | 3,683,774 |
| Jan 29 2024 | 1.20 | -0.04 | -3.23% | 1.26 | 1.26 | 1.20 | 7,032,445 |
| Jan 26 2024 | 1.24 | -0.02 | -1.59% | 1.27 | 1.28 | 1.23 | 1,596,265 |
