Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NGLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3.15 | -0.36 | -10.19% | 3.55 | 3.70 | 2.7105 | 19,865 |
| Apr 25 2024 | 3.5075 | 0.60 | 20.53% | 2.94 | 3.84 | 2.85 | 33,847 |
| Apr 24 2024 | 2.91 | -0.11 | -3.64% | 3.00 | 3.00 | 2.8875 | 8,554 |
| Apr 23 2024 | 3.02 | 0.22 | 7.86% | 2.79 | 3.10 | 2.79 | 14,785 |
| Apr 22 2024 | 2.80 | -0.25 | -8.20% | 3.00 | 3.19 | 2.50 | 29,402 |
| Apr 19 2024 | 3.05 | -0.21 | -6.44% | 3.20 | 3.40 | 3.05 | 9,188 |
| Apr 18 2024 | 3.26 | 0.20 | 6.64% | 3.09 | 3.46 | 3.09 | 6,616 |
| Apr 17 2024 | 3.057 | -0.94 | -23.58% | 4.00 | 4.10 | 3.03 | 33,476 |
| Apr 16 2024 | 4.00 | -0.10 | -2.44% | 4.07 | 4.10 | 3.80 | 15,118 |
| Apr 15 2024 | 4.10 | 0.08 | 1.99% | 4.20 | 4.20 | 3.95 | 15,260 |
| Apr 12 2024 | 4.02 | 0.02 | 0.50% | 4.20 | 4.40 | 4.00 | 53,592 |
| Apr 11 2024 | 4.00 | 0.00 | 0.00% | 3.9715 | 4.00 | 3.49 | 19,478 |
| Apr 10 2024 | 4.00 | 0.00 | 0.00% | 4.05 | 4.05 | 3.76 | 14,809 |
| Apr 09 2024 | 4.00 | 0.21 | 5.40% | 3.80 | 4.25 | 3.59 | 13,329 |
| Apr 08 2024 | 3.795 | -0.21 | -5.13% | 3.84 | 4.00 | 3.35 | 23,017 |
| Apr 05 2024 | 4.00 | -1.10 | -21.57% | 5.21 | 5.21 | 3.74 | 34,363 |
| Apr 04 2024 | 5.10 | 0.03 | 0.69% | 5.21 | 5.21 | 5.01 | 3,891 |
| Apr 03 2024 | 5.065 | -0.04 | -0.69% | 5.19 | 5.20 | 4.4501 | 14,724 |
| Apr 02 2024 | 5.10 | 0.10 | 2.00% | 5.00 | 5.20 | 4.80 | 4,502 |
| Apr 01 2024 | 5.00 | 0.19 | 3.95% | 4.87 | 5.10 | 4.86 | 17,806 |
| Mar 28 2024 | 4.81 | 0.61 | 14.52% | 4.20 | 5.10 | 4.20 | 24,081 |
| Mar 27 2024 | 4.20 | -0.79 | -15.88% | 5.09 | 5.09 | 4.18 | 27,421 |
| Mar 26 2024 | 4.993 | 0.45 | 9.98% | 4.56 | 5.01 | 4.56 | 36,786 |
| Mar 25 2024 | 4.54 | 0.37 | 8.87% | 4.17 | 4.55 | 4.17 | 21,294 |
| Mar 22 2024 | 4.17 | 0.04 | 1.09% | 4.55 | 4.55 | 4.15 | 25,453 |
| Mar 21 2024 | 4.125 | 0.58 | 16.20% | 3.60 | 4.24 | 3.60 | 17,283 |
| Mar 20 2024 | 3.55 | -0.04 | -1.11% | 3.59 | 3.59 | 3.35 | 5,654 |
| Mar 19 2024 | 3.59 | 0.26 | 7.81% | 3.675 | 3.75 | 3.53 | 16,184 |
| Mar 18 2024 | 3.33 | 0.06 | 1.83% | 3.2788 | 3.60 | 3.2788 | 8,784 |
| Mar 15 2024 | 3.27 | 0.02 | 0.62% | 3.25 | 3.29 | 3.11 | 6,430 |
| Mar 14 2024 | 3.25 | 0.15 | 4.84% | 3.19 | 3.25 | 3.10 | 4,769 |
| Mar 13 2024 | 3.10 | 0.59 | 23.51% | 2.54 | 3.30 | 2.54 | 6,815 |
| Mar 12 2024 | 2.51 | -0.17 | -6.34% | 3.23 | 3.25 | 2.51 | 5,967 |
| Mar 11 2024 | 2.68 | 0.01 | 0.37% | 2.59 | 3.23 | 2.59 | 10,453 |
| Mar 08 2024 | 2.67 | -0.28 | -9.49% | 2.94 | 2.95 | 2.56 | 13,574 |
| Mar 07 2024 | 2.95 | -0.30 | -9.23% | 3.25 | 3.30 | 2.60 | 15,548 |
| Mar 06 2024 | 3.25 | 0.55 | 20.37% | 2.71 | 3.44 | 2.71 | 10,733 |
| Mar 05 2024 | 2.70 | -0.60 | -18.18% | 3.28 | 3.30 | 2.26 | 33,516 |
| Mar 04 2024 | 3.30 | -0.05 | -1.49% | 3.35 | 3.35 | 3.28 | 8,817 |
| Mar 01 2024 | 3.35 | 0.30 | 9.84% | 3.19 | 3.36 | 3.11 | 16,257 |
| Feb 29 2024 | 3.05 | 0.89 | 41.20% | 2.18 | 3.42 | 2.10 | 20,086 |
| Feb 28 2024 | 2.16 | -0.04 | -1.82% | 2.31 | 2.31 | 2.00 | 25,847 |
| Feb 27 2024 | 2.20 | -0.55 | -20.00% | 2.52 | 2.78 | 2.179 | 29,913 |
| Feb 26 2024 | 2.75 | -0.38 | -12.14% | 3.07 | 3.19 | 2.75 | 17,996 |
| Feb 23 2024 | 3.13 | -0.11 | -3.40% | 3.49 | 3.49 | 3.06 | 7,571 |
| Feb 22 2024 | 3.24 | 0.00 | 0.00% | 3.24 | 3.33 | 3.05 | 15,034 |
| Feb 21 2024 | 3.24 | -0.41 | -11.23% | 3.77 | 3.885 | 3.24 | 14,983 |
| Feb 20 2024 | 3.65 | -0.70 | -16.09% | 4.35 | 4.35 | 3.60 | 17,070 |
| Feb 16 2024 | 4.35 | 0.30 | 7.41% | 4.12 | 4.35 | 3.70 | 38,675 |
| Feb 15 2024 | 4.05 | 0.45 | 12.50% | 3.80 | 4.15 | 3.55 | 14,767 |
| Feb 14 2024 | 3.60 | 0.43 | 13.56% | 3.30 | 3.60 | 3.30 | 3,587 |
| Feb 13 2024 | 3.17 | -0.34 | -9.56% | 3.51 | 3.74 | 3.05 | 13,605 |
| Feb 12 2024 | 3.505 | -0.38 | -9.66% | 3.88 | 3.88 | 3.50 | 8,521 |
| Feb 09 2024 | 3.88 | 0.29 | 8.08% | 3.59 | 3.99 | 3.52 | 11,576 |
| Feb 08 2024 | 3.59 | -0.03 | -0.69% | 3.56 | 3.64 | 3.50 | 6,051 |
| Feb 07 2024 | 3.615 | -0.27 | -6.83% | 3.93 | 3.93 | 3.5675 | 8,237 |
| Feb 06 2024 | 3.88 | 0.04 | 1.04% | 3.76 | 3.90 | 3.76 | 6,774 |
| Feb 05 2024 | 3.84 | 0.28 | 7.96% | 3.65 | 4.20 | 3.50 | 17,561 |
| Feb 02 2024 | 3.557 | -0.13 | -3.60% | 3.88 | 3.88 | 3.505 | 3,607 |
| Feb 01 2024 | 3.69 | 0.55 | 17.52% | 3.15 | 3.70 | 3.15 | 9,925 |
| Jan 31 2024 | 3.14 | -1.05 | -25.06% | 4.26 | 4.29 | 3.05 | 35,002 |
| Jan 30 2024 | 4.19 | 0.34 | 8.83% | 4.20 | 4.25 | 3.86 | 10,481 |
| Jan 29 2024 | 3.85 | -0.09 | -2.28% | 4.05 | 4.23 | 3.85 | 9,263 |
