TSX:NGD
New Gold Inc. Stock Price (Quote)
$2.67
-0.0300 (-1.11%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.29 | $2.75 | Friday, 10th May 2024 NGD.TO stock ended at $2.67. This is 1.11% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.77% from a day low at $2.65 to a day high of $2.75. |
| 90 days | $1.47 | $2.75 | |
| 52 weeks | $1.18 | $2.75 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $2.75 | $2.75 | $2.65 | $2.67 | 746 478 |
| May 09, 2024 | $2.56 | $2.71 | $2.56 | $2.70 | 1 288 913 |
| May 08, 2024 | $2.55 | $2.62 | $2.53 | $2.57 | 787 621 |
| May 07, 2024 | $2.54 | $2.58 | $2.53 | $2.57 | 426 898 |
| May 06, 2024 | $2.54 | $2.63 | $2.54 | $2.55 | 838 154 |
| May 03, 2024 | $2.52 | $2.54 | $2.46 | $2.49 | 1 052 711 |
| May 02, 2024 | $2.58 | $2.63 | $2.49 | $2.50 | 1 532 171 |
| May 01, 2024 | $2.45 | $2.68 | $2.45 | $2.61 | 4 120 381 |
| Apr 30, 2024 | $2.45 | $2.49 | $2.38 | $2.38 | 1 474 904 |
| Apr 29, 2024 | $2.49 | $2.55 | $2.45 | $2.53 | 1 052 995 |
| Apr 26, 2024 | $2.52 | $2.54 | $2.45 | $2.49 | 718 418 |
| Apr 25, 2024 | $2.37 | $2.48 | $2.33 | $2.48 | 1 430 740 |
| Apr 24, 2024 | $2.33 | $2.37 | $2.30 | $2.36 | 638 425 |
| Apr 23, 2024 | $2.31 | $2.41 | $2.30 | $2.35 | 2 135 410 |
| Apr 22, 2024 | $2.31 | $2.40 | $2.29 | $2.33 | 1 288 169 |
| Apr 19, 2024 | $2.41 | $2.43 | $2.38 | $2.41 | 776 321 |
| Apr 18, 2024 | $2.42 | $2.49 | $2.37 | $2.41 | 1 050 505 |
| Apr 17, 2024 | $2.41 | $2.46 | $2.37 | $2.41 | 1 111 063 |
| Apr 16, 2024 | $2.42 | $2.47 | $2.37 | $2.40 | 1 833 646 |
| Apr 15, 2024 | $2.50 | $2.51 | $2.42 | $2.43 | 1 567 093 |
| Apr 12, 2024 | $2.60 | $2.67 | $2.46 | $2.49 | 2 531 177 |
| Apr 11, 2024 | $2.50 | $2.53 | $2.45 | $2.52 | 1 601 790 |
| Apr 10, 2024 | $2.45 | $2.55 | $2.41 | $2.48 | 2 253 737 |
| Apr 09, 2024 | $2.45 | $2.51 | $2.43 | $2.51 | 2 638 710 |
| Apr 08, 2024 | $2.49 | $2.54 | $2.37 | $2.39 | 1 981 108 |
