New Gold (TSX: NGD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	1.610	1.700	1.580	1.620	1,139,540	+0.02(+1.25%)
Jan 30, 2024	1.600	1.670	1.570	1.600	2,395,181	+0.10(+6.67%)
Jan 29, 2024	1.680	1.680	1.500	1.500	6,836,308	-0.16(-9.64%)
Jan 26, 2024	1.700	1.710	1.650	1.660	437,183	-0.04(-2.35%)
Jan 25, 2024	1.680	1.720	1.660	1.700	505,844	+0.04(+2.41%)
Jan 24, 2024	1.740	1.760	1.650	1.660	776,161	-0.06(-3.49%)
Jan 23, 2024	1.690	1.720	1.680	1.720	598,659	+0.05(+2.99%)
Jan 22, 2024	1.680	1.720	1.660	1.670	400,973	-0.04(-2.34%)
Jan 19, 2024	1.750	1.750	1.660	1.710	901,169	-0.03(-1.72%)
Jan 18, 2024	1.740	1.770	1.720	1.740	640,902	+0.00(+0.00%)
Jan 17, 2024	1.820	1.830	1.730	1.740	1,007,285	-0.10(-5.43%)
Jan 16, 2024	1.850	1.870	1.830	1.840	611,419	-0.04(-2.13%)
Jan 15, 2024	1.860	1.880	1.850	1.880	320,170	+0.00(+0.00%)
Jan 12, 2024	1.820	1.920	1.820	1.880	1,479,618	+0.07(+3.87%)
Jan 11, 2024	1.820	1.820	1.740	1.810	858,471	-0.01(-0.55%)
Jan 10, 2024	1.800	1.830	1.760	1.820	495,321	+0.02(+1.11%)
Jan 09, 2024	1.860	1.870	1.790	1.800	978,698	-0.07(-3.74%)
Jan 08, 2024	1.860	1.910	1.850	1.870	604,247	-0.05(-2.60%)
Jan 05, 2024	1.870	1.940	1.840	1.920	1,247,216	+0.04(+2.13%)
Jan 04, 2024	1.860	1.900	1.840	1.880	596,063	+0.02(+1.08%)
Jan 03, 2024	1.860	1.890	1.820	1.860	859,559	-0.03(-1.59%)
Jan 02, 2024	1.920	1.950	1.880	1.890	682,953	-0.03(-1.56%)
Dec 29, 2023				1.920	0	-0.02(-1.03%)
Dec 28, 2023	2.030	2.030	1.940	1.940	998,711	-0.10(-4.90%)
Dec 27, 2023	2.000	2.080	2.000	2.040	796,023	+0.01(+0.49%)
Dec 22, 2023				2.030	0	+0.00(+0.00%)
Dec 21, 2023	2.030	2.050	2.010	2.030	701,455	+0.03(+1.50%)
Dec 20, 2023	2.020	2.040	1.990	2.000	1,479,312	-0.04(-1.96%)
Dec 19, 2023	1.950	2.050	1.950	2.040	1,216,008	+0.09(+4.62%)
Dec 18, 2023	1.950	1.960	1.880	1.950	1,633,771	+0.02(+1.04%)
Dec 15, 2023	2.040	2.080	1.910	1.930	17,428,648	-0.10(-4.93%)
Dec 14, 2023	1.980	2.070	1.980	2.030	1,899,855	+0.05(+2.53%)
Dec 13, 2023	1.840	1.980	1.820	1.980	1,773,927	+0.14(+7.61%)
Dec 12, 2023	1.870	1.890	1.830	1.840	1,366,384	-0.02(-1.08%)
Dec 11, 2023	1.850	1.900	1.810	1.860	857,266	-0.02(-1.06%)
Dec 08, 2023	1.920	1.950	1.880	1.880	1,704,736	-0.08(-4.08%)
Dec 07, 2023	1.910	1.980	1.890	1.960	1,398,388	+0.04(+2.08%)
Dec 06, 2023	1.880	1.940	1.850	1.920	1,805,383	+0.07(+3.78%)
Dec 05, 2023	1.880	1.960	1.840	1.850	1,001,306	-0.05(-2.63%)
Dec 04, 2023	2.050	2.050	1.900	1.900	1,772,697	-0.15(-7.32%)
Dec 01, 2023	1.890	2.050	1.870	2.050	2,157,562	+0.17(+9.04%)
Nov 30, 2023	1.850	1.940	1.840	1.880	3,011,377	+0.02(+1.08%)
Nov 29, 2023	1.980	1.980	1.840	1.860	1,417,303	-0.14(-7.00%)
Nov 28, 2023	1.920	2.000	1.910	2.000	1,100,419	+0.10(+5.26%)
Nov 27, 2023	1.900	1.930	1.840	1.900	1,422,964	+0.05(+2.70%)
Nov 24, 2023	1.820	1.850	1.800	1.850	428,472	+0.03(+1.65%)
Nov 23, 2023	1.820	1.840	1.810	1.820	285,767	+0.00(+0.00%)
Nov 22, 2023	1.800	1.830	1.760	1.820	1,005,239	+0.01(+0.55%)
Nov 21, 2023	1.770	1.850	1.770	1.810	1,060,474	+0.07(+4.02%)
Nov 20, 2023	1.630	1.740	1.630	1.740	853,862	+0.08(+4.82%)
Nov 17, 2023	1.730	1.730	1.650	1.660	1,370,110	-0.06(-3.49%)
Nov 16, 2023	1.640	1.750	1.640	1.720	965,671	+0.09(+5.52%)
Nov 15, 2023	1.680	1.690	1.620	1.630	544,276	-0.05(-2.98%)
Nov 14, 2023	1.590	1.690	1.590	1.680	950,079	+0.10(+6.33%)
Nov 13, 2023	1.570	1.600	1.550	1.580	602,605	+0.01(+0.64%)
Nov 10, 2023	1.610	1.610	1.550	1.570	550,947	-0.04(-2.48%)
Nov 09, 2023	1.620	1.670	1.600	1.610	561,956	+0.01(+0.63%)
Nov 08, 2023	1.680	1.690	1.590	1.600	664,063	-0.09(-5.33%)
Nov 07, 2023	1.690	1.720	1.630	1.690	1,140,080	-0.03(-1.74%)
Nov 06, 2023	1.730	1.770	1.700	1.720	645,962	-0.03(-1.71%)
Nov 03, 2023	1.640	1.800	1.640	1.750	1,969,659	+0.13(+8.02%)
Nov 02, 2023	1.650	1.650	1.560	1.620	850,268	-0.02(-1.22%)
Nov 01, 2023	1.690	1.710	1.600	1.640	808,494	-0.05(-2.96%)
Oct 31, 2023	1.730	1.750	1.590	1.690	2,582,551	-0.03(-1.74%)
Oct 30, 2023	1.650	1.730	1.630	1.720	3,054,043	+0.06(+3.61%)
Oct 27, 2023	1.550	1.660	1.550	1.660	1,956,953	+0.11(+7.10%)
Oct 26, 2023	1.470	1.550	1.440	1.550	1,293,555	+0.08(+5.44%)
Oct 25, 2023	1.490	1.520	1.470	1.470	392,374	-0.02(-1.34%)
Oct 24, 2023	1.460	1.500	1.460	1.490	354,318	+0.02(+1.36%)
Oct 23, 2023	1.450	1.500	1.420	1.470	629,560	+0.00(+0.00%)
Oct 20, 2023	1.480	1.510	1.460	1.470	698,765	-0.01(-0.68%)
Oct 19, 2023	1.480	1.490	1.440	1.480	897,388	-0.01(-0.67%)
Oct 18, 2023	1.510	1.530	1.470	1.490	619,028	+0.00(+0.00%)
Oct 17, 2023	1.480	1.510	1.450	1.490	746,129	+0.01(+0.68%)
Oct 16, 2023	1.390	1.500	1.380	1.480	2,118,631	+0.10(+7.25%)
Oct 13, 2023	1.480	1.510	1.360	1.380	5,318,732	-0.04(-2.82%)
Oct 12, 2023	1.480	1.490	1.410	1.420	394,230	-0.07(-4.70%)
Oct 11, 2023	1.460	1.490	1.450	1.490	451,815	+0.04(+2.76%)
Oct 10, 2023	1.470	1.490	1.430	1.450	738,674	+0.00(+0.00%)
Oct 06, 2023				1.450	0	+0.05(+3.57%)
Oct 05, 2023	1.310	1.400	1.310	1.400	891,396	+0.10(+7.69%)
Oct 04, 2023	1.340	1.350	1.270	1.300	315,386	-0.05(-3.70%)
Oct 03, 2023	1.220	1.350	1.220	1.350	1,081,845	+0.14(+11.57%)
Oct 02, 2023	1.230	1.230	1.170	1.210	800,767	-0.04(-3.20%)
Sep 29, 2023	1.290	1.290	1.210	1.250	807,681	-0.02(-1.57%)
Sep 28, 2023	1.230	1.270	1.230	1.270	995,850	+0.03(+2.42%)
Sep 27, 2023	1.240	1.290	1.230	1.240	477,734	-0.01(-0.80%)
Sep 26, 2023	1.300	1.310	1.250	1.250	721,949	-0.05(-3.85%)
Sep 25, 2023	1.330	1.310	1.300	1.300	414,104	-0.02(-1.52%)
Sep 22, 2023	1.350	1.370	1.320	1.320	1,310,104	-0.03(-2.22%)
Sep 21, 2023	1.360	1.390	1.350	1.350	631,499	-0.04(-2.88%)
Sep 20, 2023	1.390	1.420	1.380	1.390	345,964	+0.00(+0.00%)
Sep 19, 2023	1.430	1.430	1.380	1.390	580,816	-0.03(-2.11%)
Sep 18, 2023	1.380	1.420	1.360	1.420	501,278	+0.06(+4.41%)
Sep 15, 2023	1.380	1.410	1.360	1.360	1,168,738	+0.00(+0.00%)
Sep 14, 2023	1.330	1.380	1.330	1.360	413,079	+0.02(+1.49%)
Sep 13, 2023	1.360	1.360	1.330	1.340	291,365	-0.02(-1.47%)
Sep 12, 2023	1.330	1.370	1.330	1.360	407,435	+0.01(+0.74%)
Sep 11, 2023	1.350	1.390	1.340	1.350	400,132	+0.00(+0.00%)
Sep 08, 2023	1.370	1.390	1.350	1.350	288,239	-0.01(-0.74%)
Sep 07, 2023	1.350	1.380	1.350	1.360	224,544	-0.01(-0.73%)
Sep 06, 2023	1.380	1.390	1.350	1.370	323,063	+0.00(+0.00%)
Sep 05, 2023	1.390	1.410	1.350	1.370	602,005	-0.05(-3.52%)
Sep 01, 2023				1.420	0	-0.01(-0.70%)
Aug 31, 2023	1.440	1.440	1.410	1.430	976,994	+0.00(+0.00%)
Aug 30, 2023	1.430	1.460	1.400	1.430	743,595	+0.01(+0.70%)
Aug 29, 2023	1.380	1.420	1.370	1.420	473,462	+0.02(+1.43%)
Aug 28, 2023	1.370	1.410	1.360	1.400	310,895	+0.03(+2.19%)
Aug 25, 2023	1.390	1.400	1.340	1.370	345,934	+0.00(+0.00%)
Aug 24, 2023	1.390	1.420	1.370	1.370	1,394,286	-0.02(-1.44%)
Aug 23, 2023	1.350	1.420	1.340	1.390	680,373	+0.05(+3.73%)
Aug 22, 2023	1.330	1.340	1.310	1.340	534,125	+0.02(+1.52%)
Aug 21, 2023	1.310	1.340	1.290	1.320	468,357	+0.01(+0.76%)
Aug 18, 2023	1.320	1.330	1.300	1.310	360,789	-0.02(-1.50%)
Aug 17, 2023	1.330	1.350	1.320	1.330	420,472	+0.00(+0.00%)
Aug 16, 2023	1.350	1.360	1.320	1.330	400,455	-0.02(-1.48%)
Aug 15, 2023	1.370	1.410	1.320	1.350	889,283	-0.03(-2.17%)
Aug 14, 2023	1.370	1.400	1.340	1.380	335,221	-0.02(-1.43%)
Aug 11, 2023	1.350	1.410	1.330	1.400	1,244,429	+0.09(+6.87%)
Aug 10, 2023	1.360	1.360	1.240	1.310	2,757,497	-0.11(-7.75%)
Aug 09, 2023	1.450	1.450	1.400	1.420	442,801	-0.02(-1.39%)
Aug 08, 2023	1.400	1.450	1.400	1.440	419,188	+0.00(+0.00%)
Aug 04, 2023				1.440	0	+0.02(+1.41%)
Aug 03, 2023	1.440	1.450	1.400	1.420	619,382	-0.03(-2.07%)
Aug 02, 2023	1.470	1.470	1.400	1.450	1,262,950	-0.03(-2.03%)
Aug 01, 2023	1.510	1.510	1.450	1.480	1,107,632	-0.07(-4.52%)
Jul 31, 2023	1.530	1.560	1.520	1.550	1,064,793	+0.03(+1.97%)
Jul 28, 2023	1.460	1.540	1.450	1.520	1,046,205	+0.09(+6.29%)
Jul 27, 2023	1.610	1.620	1.410	1.430	2,085,941	-0.21(-12.80%)
Jul 26, 2023	1.650	1.660	1.610	1.640	484,863	-0.01(-0.61%)
Jul 25, 2023	1.620	1.650	1.610	1.650	330,252	+0.03(+1.85%)
Jul 24, 2023	1.620	1.640	1.610	1.620	538,678	+0.00(+0.00%)
Jul 21, 2023	1.630	1.650	1.600	1.620	345,394	-0.01(-0.61%)
Jul 20, 2023	1.700	1.710	1.630	1.630	745,674	-0.07(-4.12%)
Jul 19, 2023	1.710	1.750	1.690	1.700	964,951	-0.03(-1.73%)
Jul 18, 2023	1.680	1.750	1.650	1.730	899,070	+0.07(+4.22%)
Jul 17, 2023	1.610	1.670	1.600	1.660	803,643	+0.05(+3.11%)
Jul 14, 2023	1.630	1.650	1.600	1.610	605,368	-0.02(-1.23%)
Jul 13, 2023	1.640	1.680	1.620	1.630	1,612,820	-0.01(-0.61%)
Jul 12, 2023	1.610	1.670	1.610	1.640	921,541	+0.07(+4.46%)
Jul 11, 2023	1.500	1.600	1.500	1.570	1,812,750	+0.11(+7.53%)
Jul 10, 2023	1.390	1.480	1.380	1.460	884,826	+0.07(+5.04%)
Jul 07, 2023	1.400	1.440	1.390	1.390	422,583	-0.01(-0.71%)
Jul 06, 2023	1.400	1.410	1.350	1.400	908,371	+0.00(+0.00%)
Jul 05, 2023	1.450	1.480	1.390	1.400	543,718	-0.06(-4.11%)
Jul 04, 2023	1.460	1.470	1.430	1.460	174,766	+0.02(+1.39%)
Jun 30, 2023				1.440	0	+0.03(+2.13%)
Jun 29, 2023	1.360	1.410	1.340	1.410	1,165,227	+0.04(+2.92%)
Jun 28, 2023	1.370	1.380	1.340	1.370	543,231	-0.01(-0.72%)
Jun 27, 2023	1.400	1.420	1.350	1.380	1,097,844	-0.04(-2.82%)
Jun 26, 2023	1.390	1.440	1.380	1.420	722,872	+0.03(+2.16%)
Jun 23, 2023	1.380	1.400	1.330	1.390	1,207,546	+0.01(+0.72%)
Jun 22, 2023	1.350	1.390	1.330	1.380	458,319	+0.01(+0.73%)
Jun 21, 2023	1.390	1.400	1.360	1.370	529,617	-0.02(-1.44%)
Jun 20, 2023	1.430	1.460	1.360	1.390	1,178,578	-0.06(-4.14%)
Jun 19, 2023	1.470	1.470	1.430	1.450	124,333	-0.04(-2.68%)
Jun 16, 2023	1.450	1.500	1.420	1.490	1,162,781	+0.05(+3.47%)
Jun 15, 2023	1.470	1.470	1.430	1.440	417,863	-0.46(-24.21%)
May 08, 2023	1.880	1.920	1.850	1.900	1,257,677	+0.03(+1.60%)
May 05, 2023	1.800	1.880	1.790	1.870	1,473,422	+0.01(+0.54%)
May 04, 2023	1.950	1.990	1.810	1.860	1,924,340	-0.06(-3.12%)
May 03, 2023	1.920	1.980	1.890	1.920	1,421,417	+0.02(+1.05%)
May 02, 2023	1.770	1.910	1.760	1.900	1,770,379	+0.13(+7.34%)
May 01, 2023	1.760	1.790	1.730	1.770	1,380,692	+0.03(+1.72%)
Apr 28, 2023	1.750	1.800	1.720	1.740	1,867,373	-0.02(-1.14%)
Apr 27, 2023	1.780	1.780	1.700	1.760	1,059,338	-0.02(-1.12%)
Apr 26, 2023	1.760	1.780	1.750	1.780	1,051,022	+0.04(+2.30%)
Apr 25, 2023	1.750	1.760	1.720	1.740	789,459	-0.03(-1.69%)
Apr 24, 2023	1.740	1.790	1.720	1.770	907,207	+0.02(+1.14%)
Apr 21, 2023	1.720	1.780	1.700	1.750	832,774	+0.01(+0.57%)
Apr 20, 2023	1.710	1.760	1.710	1.740	850,658	+0.03(+1.75%)
Apr 19, 2023	1.730	1.750	1.690	1.710	1,009,907	-0.07(-3.93%)
Apr 18, 2023	1.750	1.820	1.740	1.780	1,535,307	+0.02(+1.14%)
Apr 17, 2023	1.820	1.820	1.750	1.760	902,029	-0.07(-3.83%)
Apr 14, 2023	1.820	1.870	1.770	1.830	1,241,594	-0.03(-1.61%)
Apr 13, 2023	1.820	1.880	1.800	1.860	2,162,405	+0.08(+4.49%)
Apr 12, 2023	1.780	1.850	1.740	1.780	2,041,007	+0.04(+2.30%)
Apr 11, 2023	1.620	1.800	1.610	1.740	5,226,738	+0.23(+15.23%)
Apr 10, 2023	1.560	1.560	1.500	1.510	1,713,041	-0.08(-5.03%)
Apr 06, 2023				1.590	0	+0.03(+1.92%)
Apr 05, 2023	1.570	1.610	1.540	1.560	1,713,237	-0.01(-0.64%)
Apr 04, 2023	1.530	1.600	1.500	1.570	1,330,895	+0.04(+2.61%)
Apr 03, 2023	1.480	1.530	1.460	1.530	1,535,158	+0.06(+4.08%)
Mar 31, 2023	1.530	1.550	1.460	1.470	1,436,024	-0.05(-3.29%)
Mar 30, 2023	1.530	1.540	1.480	1.520	1,391,330	+0.01(+0.66%)
Mar 29, 2023	1.500	1.550	1.500	1.510	1,040,267	-0.01(-0.66%)
Mar 28, 2023	1.450	1.530	1.430	1.520	1,608,476	+0.07(+4.83%)
Mar 27, 2023	1.350	1.450	1.340	1.450	1,098,218	+0.06(+4.32%)
Mar 24, 2023	1.320	1.390	1.320	1.390	1,549,219	+0.08(+6.11%)
Mar 23, 2023	1.310	1.330	1.280	1.310	1,386,877	+0.01(+0.77%)
Mar 22, 2023	1.240	1.320	1.230	1.300	1,426,877	+0.06(+4.84%)
Mar 21, 2023	1.280	1.280	1.220	1.240	820,857	-0.06(-4.62%)
Mar 20, 2023	1.250	1.300	1.220	1.300	2,169,743	+0.09(+7.44%)
Mar 17, 2023	1.150	1.280	1.140	1.210	5,233,240	+0.07(+6.14%)
Mar 16, 2023	1.170	1.190	1.130	1.140	827,142	-0.04(-3.39%)
Mar 15, 2023	1.190	1.200	1.150	1.180	1,585,514	+0.02(+1.72%)
Mar 14, 2023	1.200	1.210	1.160	1.160	1,218,078	-0.04(-3.33%)
Mar 13, 2023	1.250	1.260	1.170	1.200	2,178,027	-0.02(-1.64%)
Mar 10, 2023	1.220	1.250	1.200	1.220	973,159	+0.01(+0.83%)
Mar 09, 2023	1.220	1.260	1.180	1.210	1,095,972	-0.01(-0.82%)
Mar 08, 2023	1.220	1.220	1.170	1.220	561,577	+0.01(+0.83%)
Mar 07, 2023	1.220	1.240	1.180	1.210	1,062,606	-0.04(-3.20%)
Mar 06, 2023	1.270	1.300	1.230	1.250	911,450	-0.03(-2.34%)
Mar 03, 2023	1.280	1.330	1.270	1.280	1,662,101	+0.01(+0.79%)
Mar 02, 2023	1.270	1.300	1.260	1.270	611,885	-0.01(-0.78%)
Mar 01, 2023	1.270	1.310	1.250	1.280	1,292,778	+0.03(+2.40%)
Feb 28, 2023	1.190	1.260	1.190	1.250	1,698,069	+0.06(+5.04%)
Feb 27, 2023	1.200	1.220	1.180	1.190	532,222	-0.02(-1.65%)
Feb 24, 2023	1.160	1.220	1.150	1.210	1,654,093	+0.04(+3.42%)
Feb 23, 2023	1.160	1.190	1.160	1.170	995,939	-0.01(-0.85%)
Feb 22, 2023	1.210	1.230	1.180	1.180	1,121,740	-0.04(-3.28%)
Feb 21, 2023	1.270	1.270	1.220	1.220	919,923	-0.04(-3.17%)
Feb 17, 2023				1.260	0	+0.02(+1.61%)
Feb 16, 2023	1.290	1.290	1.230	1.240	1,916,986	-0.06(-4.62%)
Feb 15, 2023	1.300	1.330	1.270	1.300	1,138,081	-0.03(-2.26%)
Feb 14, 2023	1.320	1.340	1.290	1.330	1,202,793	-0.01(-0.75%)
Feb 13, 2023	1.330	1.340	1.310	1.340	1,245,575	+0.00(+0.00%)
Feb 10, 2023	1.360	1.360	1.330	1.340	874,468	-0.04(-2.90%)
Feb 09, 2023	1.400	1.410	1.340	1.380	1,175,619	-0.01(-0.72%)
Feb 08, 2023	1.450	1.460	1.390	1.390	690,120	-0.06(-4.14%)
Feb 07, 2023	1.460	1.470	1.420	1.450	753,123	-0.02(-1.36%)
Feb 06, 2023	1.490	1.490	1.430	1.470	1,046,841	-0.02(-1.34%)
Feb 03, 2023	1.510	1.530	1.460	1.490	1,816,420	-0.07(-4.49%)
Feb 02, 2023	1.620	1.630	1.520	1.560	1,211,448	-0.05(-3.11%)