UK markets open in 39 minutes

New Gold Inc. (NGD.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.6100+0.2300 (+9.66%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20242.45002.68002.45002.61002.61004,120,400
30 Apr 20242.45002.49002.38002.38002.38001,476,000
29 Apr 20242.49002.55002.45002.53002.53001,053,000
26 Apr 20242.52002.54002.45002.49002.4900718,400
25 Apr 20242.37002.48002.33002.48002.48001,430,700
24 Apr 20242.33002.37002.30002.36002.3600638,400
23 Apr 20242.31002.41002.30002.35002.35002,135,400
22 Apr 20242.31002.40002.29002.33002.33001,288,200
19 Apr 20242.41002.43002.38002.41002.4100776,300
18 Apr 20242.42002.49002.37002.41002.41001,050,500
17 Apr 20242.41002.46002.37002.41002.41001,111,600
16 Apr 20242.42002.47002.37002.40002.40001,833,600
15 Apr 20242.50002.51002.42002.43002.43001,567,100
12 Apr 20242.60002.67002.46002.49002.49002,531,200
11 Apr 20242.50002.53002.45002.52002.52001,601,800
10 Apr 20242.45002.55002.41002.48002.48002,253,700
09 Apr 20242.45002.51002.43002.51002.51002,638,700
08 Apr 20242.49002.54002.37002.39002.39001,981,100
05 Apr 20242.35002.48002.34002.45002.45001,611,000
04 Apr 20242.40002.42002.31002.34002.34001,557,000
03 Apr 20242.29002.47002.29002.41002.41002,067,300
02 Apr 20242.32002.34002.26002.31002.31001,388,700
01 Apr 20242.37002.43002.28002.30002.30001,697,300
28 Mar 20242.31002.33002.26002.28002.28001,094,200
27 Mar 20242.15002.29002.14002.29002.29001,866,300
26 Mar 20242.20002.23002.12002.13002.1300687,200
25 Mar 20242.24002.26002.13002.16002.1600474,100
22 Mar 20242.19002.24002.16002.20002.2000870,300
21 Mar 20242.35002.36002.19002.21002.21002,000,100
20 Mar 20242.18002.33002.18002.29002.29001,748,200
19 Mar 20242.20002.24002.14002.17002.17001,590,500
18 Mar 20242.30002.30002.21002.22002.2200851,900
15 Mar 20242.25002.37002.24002.30002.30001,846,200
14 Mar 20242.25002.31002.22002.27002.27001,314,200
13 Mar 20242.21002.33002.19002.28002.28001,388,800
12 Mar 20242.19002.29002.13002.19002.19001,845,100
11 Mar 20242.02002.25002.02002.23002.23002,172,500
08 Mar 20242.14002.14001.98002.03002.03002,692,900
07 Mar 20242.01002.07001.97002.07002.07001,558,900
06 Mar 20241.93002.01001.91002.00002.0000901,300
05 Mar 20241.95002.04001.91001.92001.92001,748,100
04 Mar 20241.84001.92001.79001.91001.91001,563,000
01 Mar 20241.71001.82001.68001.82001.82002,047,200
29 Feb 20241.63001.73001.63001.66001.66002,499,100
28 Feb 20241.54001.62001.52001.60001.60001,353,800
27 Feb 20241.50001.54001.50001.53001.5300594,900
26 Feb 20241.51001.52001.49001.49001.4900657,100
23 Feb 20241.50001.55001.50001.53001.53001,355,500
22 Feb 20241.54001.54001.49001.50001.50001,393,200
21 Feb 20241.56001.56001.54001.55001.5500380,500
20 Feb 20241.60001.60001.55001.56001.5600756,200
16 Feb 20241.56001.59001.54001.56001.5600848,900
15 Feb 20241.54001.62001.54001.56001.56001,724,300
14 Feb 20241.57001.65001.47001.54001.54003,140,100
13 Feb 20241.65001.69001.61001.61001.61001,287,900
12 Feb 20241.59001.69001.59001.67001.6700737,600
09 Feb 20241.66001.66001.57001.58001.58001,380,000
08 Feb 20241.70001.75001.68001.68001.6800657,000
07 Feb 20241.74001.77001.70001.72001.72001,180,500
06 Feb 20241.73001.75001.70001.74001.74001,081,300
05 Feb 20241.68001.75001.67001.72001.72001,050,000
02 Feb 20241.67001.74001.66001.72001.7200779,300
01 Feb 20241.65001.74001.64001.74001.74001,382,000
31 Jan 20241.61001.70001.58001.62001.62001,139,300
30 Jan 20241.60001.67001.57001.60001.60002,395,100
29 Jan 20241.68001.68001.50001.50001.50006,836,300
26 Jan 20241.70001.71001.65001.66001.6600437,200
25 Jan 20241.68001.72001.66001.70001.7000505,800
24 Jan 20241.74001.76001.65001.66001.6600776,200
23 Jan 20241.69001.72001.68001.72001.7200598,700
22 Jan 20241.68001.72001.66001.67001.6700401,000
19 Jan 20241.75001.75001.66001.71001.7100901,200
18 Jan 20241.74001.77001.72001.74001.7400640,900
17 Jan 20241.82001.83001.73001.74001.74001,007,300
16 Jan 20241.85001.87001.83001.84001.8400611,400
15 Jan 20241.86001.88001.85001.88001.8800320,200
12 Jan 20241.82001.92001.82001.88001.88001,479,600
11 Jan 20241.82001.82001.74001.81001.8100858,500
10 Jan 20241.80001.83001.76001.82001.8200495,300
09 Jan 20241.86001.87001.79001.80001.8000978,700
08 Jan 20241.86001.91001.85001.87001.8700604,200
05 Jan 20241.87001.94001.84001.92001.92001,247,200
04 Jan 20241.86001.90001.84001.88001.8800596,100
03 Jan 20241.86001.89001.82001.86001.8600859,600
02 Jan 20241.92001.95001.88001.89001.8900683,000
29 Dec 20231.93001.95001.89001.92001.9200549,200
28 Dec 20232.03002.03001.94001.94001.9400998,700
27 Dec 20232.00002.08002.00002.04002.0400796,000
22 Dec 20232.06002.12002.02002.03002.03001,805,700
21 Dec 20232.03002.05002.01002.03002.0300701,500
20 Dec 20232.02002.04001.99002.00002.00001,479,300
19 Dec 20231.95002.05001.95002.04002.04001,216,000
18 Dec 20231.95001.96001.88001.95001.95001,633,800
15 Dec 20232.04002.08001.91001.93001.930017,428,600
14 Dec 20231.98002.07001.98002.03002.03001,899,900
13 Dec 20231.84001.98001.82001.98001.98001,773,900
12 Dec 20231.87001.89001.83001.84001.84001,366,400
11 Dec 20231.85001.90001.81001.86001.8600857,300
08 Dec 20231.92001.95001.88001.88001.88001,704,700
07 Dec 20231.91001.98001.89001.96001.96001,398,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...