NYSE:NGD
New Gold, Inc Stock Price (Quote)
$1.80
+0.0800 (+4.65%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.56 | $1.94 | Thursday, 25th Apr 2024 NGD stock ended at $1.80. This is 4.65% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.10% from a day low at $1.69 to a day high of $1.81. |
| 90 days | $1.09 | $1.94 | |
| 52 weeks | $0.86 | $1.94 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $1.71 | $1.81 | $1.69 | $1.80 | 5 491 706 |
| Apr 24, 2024 | $1.72 | $1.74 | $1.67 | $1.72 | 6 729 538 |
| Apr 23, 2024 | $1.68 | $1.77 | $1.68 | $1.72 | 8 872 134 |
| Apr 22, 2024 | $1.69 | $1.76 | $1.66 | $1.72 | 10 764 442 |
| Apr 19, 2024 | $1.75 | $1.77 | $1.73 | $1.75 | 5 406 822 |
| Apr 18, 2024 | $1.76 | $1.81 | $1.72 | $1.73 | 7 369 928 |
| Apr 17, 2024 | $1.74 | $1.79 | $1.71 | $1.73 | 7 379 347 |
| Apr 16, 2024 | $1.73 | $1.79 | $1.71 | $1.72 | 10 655 668 |
| Apr 15, 2024 | $1.79 | $1.82 | $1.75 | $1.75 | 8 289 760 |
| Apr 12, 2024 | $1.88 | $1.94 | $1.78 | $1.80 | 14 144 443 |
| Apr 11, 2024 | $1.83 | $1.85 | $1.78 | $1.84 | 8 192 074 |
| Apr 10, 2024 | $1.79 | $1.86 | $1.76 | $1.81 | 8 990 860 |
| Apr 09, 2024 | $1.79 | $1.86 | $1.79 | $1.84 | 12 262 779 |
| Apr 08, 2024 | $1.85 | $1.87 | $1.74 | $1.75 | 8 209 668 |
| Apr 05, 2024 | $1.73 | $1.83 | $1.72 | $1.82 | 8 482 687 |
| Apr 04, 2024 | $1.81 | $1.81 | $1.70 | $1.73 | 9 461 192 |
| Apr 03, 2024 | $1.71 | $1.83 | $1.70 | $1.80 | 15 326 945 |
| Apr 02, 2024 | $1.72 | $1.72 | $1.66 | $1.71 | 8 224 778 |
| Apr 01, 2024 | $1.76 | $1.80 | $1.68 | $1.69 | 7 843 561 |
| Mar 28, 2024 | $1.73 | $1.74 | $1.67 | $1.70 | 7 894 368 |
| Mar 27, 2024 | $1.58 | $1.70 | $1.58 | $1.69 | 7 852 872 |
| Mar 26, 2024 | $1.64 | $1.65 | $1.56 | $1.58 | 3 057 578 |
| Mar 25, 2024 | $1.64 | $1.67 | $1.57 | $1.58 | 2 559 790 |
| Mar 22, 2024 | $1.61 | $1.66 | $1.58 | $1.59 | 3 791 285 |
| Mar 21, 2024 | $1.74 | $1.74 | $1.61 | $1.63 | 7 300 137 |
