Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	2.450	2.490	2.380	2.380	1,476,013	-0.15(-5.93%)
Apr 29, 2024	2.490	2.550	2.450	2.530	1,052,995	+0.04(+1.61%)
Apr 26, 2024	2.520	2.540	2.450	2.490	718,418	+0.01(+0.40%)
Apr 25, 2024	2.370	2.480	2.330	2.480	1,430,740	+0.12(+5.08%)
Apr 24, 2024	2.330	2.370	2.300	2.360	638,425	+0.01(+0.43%)
Apr 23, 2024	2.310	2.410	2.300	2.350	2,135,410	+0.02(+0.86%)
Apr 22, 2024	2.310	2.400	2.290	2.330	1,288,169	-0.08(-3.32%)
Apr 19, 2024	2.410	2.430	2.380	2.410	776,321	+0.00(+0.00%)
Apr 18, 2024	2.420	2.480	2.370	2.410	1,050,505	+0.00(+0.00%)
Apr 17, 2024	2.410	2.460	2.370	2.410	1,111,637	+0.01(+0.42%)
Apr 16, 2024	2.420	2.470	2.370	2.400	1,833,646	-0.03(-1.23%)
Apr 15, 2024	2.500	2.510	2.420	2.430	1,567,093	-0.06(-2.41%)
Apr 12, 2024	2.600	2.670	2.460	2.490	2,531,177	-0.03(-1.19%)
Apr 11, 2024	2.500	2.530	2.450	2.520	1,601,790	+0.04(+1.61%)
Apr 10, 2024	2.450	2.550	2.410	2.480	2,253,737	-0.03(-1.20%)
Apr 09, 2024	2.450	2.510	2.430	2.510	2,638,710	+0.12(+5.02%)
Apr 08, 2024	2.490	2.540	2.370	2.390	1,981,108	-0.06(-2.45%)
Apr 05, 2024	2.350	2.480	2.340	2.450	1,611,022	+0.11(+4.70%)
Apr 04, 2024	2.400	2.420	2.310	2.340	1,556,978	-0.07(-2.90%)
Apr 03, 2024	2.290	2.470	2.290	2.410	2,067,300	+0.10(+4.33%)
Apr 02, 2024	2.320	2.340	2.260	2.310	1,388,739	+0.01(+0.43%)
Apr 01, 2024	2.370	2.430	2.280	2.300	1,697,332	+0.02(+0.88%)
Mar 28, 2024				2.280	0	-0.01(-0.44%)
Mar 27, 2024	2.150	2.290	2.140	2.290	1,866,256	+0.16(+7.51%)
Mar 26, 2024	2.200	2.230	2.120	2.130	687,157	-0.03(-1.39%)
Mar 25, 2024	2.240	2.260	2.140	2.160	474,149	-0.04(-1.82%)
Mar 22, 2024	2.190	2.240	2.160	2.200	870,326	-0.01(-0.45%)
Mar 21, 2024	2.350	2.360	2.190	2.210	2,000,053	-0.08(-3.49%)
Mar 20, 2024	2.180	2.330	2.180	2.290	1,748,170	+0.12(+5.53%)
Mar 19, 2024	2.200	2.240	2.140	2.170	1,590,510	-0.05(-2.25%)
Mar 18, 2024	2.300	2.300	2.210	2.220	851,826	-0.08(-3.48%)
Mar 15, 2024	2.250	2.370	2.240	2.300	1,846,199	+0.03(+1.32%)
Mar 14, 2024	2.250	2.310	2.220	2.270	1,314,232	-0.01(-0.44%)
Mar 13, 2024	2.210	2.330	2.190	2.280	1,388,767	+0.09(+4.11%)
Mar 12, 2024	2.190	2.290	2.130	2.190	1,845,111	-0.04(-1.79%)
Mar 11, 2024	2.020	2.240	2.020	2.230	2,172,477	+0.20(+9.85%)
Mar 08, 2024	2.140	2.140	1.980	2.030	2,692,928	-0.04(-1.93%)
Mar 07, 2024	2.010	2.070	1.970	2.070	1,558,869	+0.07(+3.50%)
Mar 06, 2024	1.930	2.010	1.910	2.000	901,269	+0.08(+4.17%)
Mar 05, 2024	1.950	2.040	1.910	1.920	1,748,103	+0.01(+0.52%)
Mar 04, 2024	1.840	1.920	1.790	1.910	1,565,243	+0.09(+4.95%)
Mar 01, 2024	1.710	1.820	1.680	1.820	2,047,172	+0.16(+9.64%)
Feb 29, 2024	1.630	1.730	1.630	1.660	2,499,051	+0.06(+3.75%)
Feb 28, 2024	1.540	1.620	1.520	1.600	1,353,789	+0.07(+4.58%)
Feb 27, 2024	1.500	1.540	1.500	1.530	594,855	+0.04(+2.68%)
Feb 26, 2024	1.510	1.520	1.490	1.490	657,050	-0.04(-2.61%)
Feb 23, 2024	1.500	1.550	1.500	1.530	1,355,472	+0.03(+2.00%)
Feb 22, 2024	1.540	1.540	1.490	1.500	1,393,197	-0.05(-3.23%)
Feb 21, 2024	1.560	1.560	1.540	1.550	380,519	-0.01(-0.64%)
Feb 20, 2024	1.600	1.600	1.550	1.560	756,234	+0.00(+0.00%)
Feb 16, 2024				1.560	0	+0.00(+0.00%)
Feb 15, 2024	1.540	1.620	1.540	1.560	1,724,274	+0.02(+1.30%)
Feb 14, 2024	1.570	1.650	1.470	1.540	3,140,101	-0.07(-4.35%)
Feb 13, 2024	1.650	1.690	1.610	1.610	1,287,903	-0.06(-3.59%)
Feb 12, 2024	1.590	1.690	1.590	1.670	737,585	+0.09(+5.70%)
Feb 09, 2024	1.660	1.660	1.570	1.580	1,380,034	-0.10(-5.95%)
Feb 08, 2024	1.700	1.750	1.680	1.680	657,024	-0.04(-2.33%)
Feb 07, 2024	1.740	1.770	1.700	1.720	1,180,509	-0.02(-1.15%)
Feb 06, 2024	1.730	1.750	1.700	1.740	1,081,333	+0.02(+1.16%)
Feb 05, 2024	1.680	1.750	1.670	1.720	1,050,025	+0.00(+0.00%)
Feb 02, 2024	1.670	1.740	1.660	1.720	779,313	-0.02(-1.15%)
Feb 01, 2024	1.650	1.740	1.640	1.740	1,382,035	+0.12(+7.41%)
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%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

New Gold (TSX: NGD )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

New Gold (TSX: NGD )

Historical Prices

Sections

Services

Contact Information