NYSE:NGD
New Gold, Inc Stock Price (Quote)
$1.86
+0.0500 (+2.76%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 NGD stock ended at $1.86. This is 2.76% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.32% from a day low at $1.85 to a day high of $1.93. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $1.59 | $1.73 | $1.58 | $1.70 | 9 334 593 |
| Mar 19, 2024 | $1.60 | $1.65 | $1.53 | $1.59 | 5 450 873 |
| Mar 18, 2024 | $1.69 | $1.70 | $1.63 | $1.63 | 5 181 888 |
| Mar 15, 2024 | $1.68 | $1.76 | $1.65 | $1.70 | 24 870 978 |
| Mar 14, 2024 | $1.68 | $1.71 | $1.64 | $1.68 | 8 755 043 |
| Mar 13, 2024 | $1.64 | $1.74 | $1.64 | $1.68 | 17 442 956 |
| Mar 12, 2024 | $1.62 | $1.70 | $1.57 | $1.62 | 10 873 319 |
| Mar 11, 2024 | $1.53 | $1.67 | $1.51 | $1.67 | 12 938 570 |
| Mar 08, 2024 | $1.56 | $1.57 | $1.47 | $1.50 | 11 383 919 |
| Mar 07, 2024 | $1.47 | $1.54 | $1.46 | $1.54 | 5 090 630 |
| Mar 06, 2024 | $1.42 | $1.49 | $1.41 | $1.47 | 5 893 516 |
| Mar 05, 2024 | $1.45 | $1.50 | $1.40 | $1.42 | 9 895 341 |
| Mar 04, 2024 | $1.35 | $1.42 | $1.32 | $1.41 | 8 307 050 |
| Mar 01, 2024 | $1.31 | $1.35 | $1.23 | $1.34 | 8 335 390 |
| Feb 29, 2024 | $1.22 | $1.28 | $1.21 | $1.24 | 7 856 013 |
| Feb 28, 2024 | $1.14 | $1.20 | $1.12 | $1.19 | 7 511 333 |
| Feb 27, 2024 | $1.12 | $1.14 | $1.11 | $1.13 | 2 359 017 |
| Feb 26, 2024 | $1.12 | $1.13 | $1.10 | $1.12 | 2 489 130 |
