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 |
| Feb 23, 2024 | $1.12 | $1.15 | $1.11 | $1.15 | 3 631 514 |
| Feb 22, 2024 | $1.19 | $1.19 | $1.10 | $1.11 | 4 865 602 |
| Feb 21, 2024 | $1.19 | $1.19 | $1.14 | $1.16 | 2 929 185 |
| Feb 20, 2024 | $1.22 | $1.22 | $1.14 | $1.15 | 4 779 582 |
| Feb 16, 2024 | $1.16 | $1.19 | $1.14 | $1.17 | 4 152 286 |
| Feb 15, 2024 | $1.16 | $1.21 | $1.15 | $1.17 | 5 467 254 |
| Feb 14, 2024 | $1.20 | $1.21 | $1.09 | $1.14 | 8 789 159 |
| Feb 13, 2024 | $1.24 | $1.24 | $1.19 | $1.20 | 6 237 126 |
| Feb 12, 2024 | $1.20 | $1.27 | $1.18 | $1.24 | 3 280 152 |
| Feb 09, 2024 | $1.24 | $1.24 | $1.16 | $1.19 | 4 758 222 |
| Feb 08, 2024 | $1.25 | $1.30 | $1.24 | $1.24 | 2 434 601 |
| Feb 07, 2024 | $1.31 | $1.31 | $1.26 | $1.26 | 2 677 449 |
| Feb 06, 2024 | $1.26 | $1.31 | $1.25 | $1.30 | 1 797 066 |
| Feb 05, 2024 | $1.25 | $1.30 | $1.23 | $1.27 | 3 051 337 |
| Feb 02, 2024 | $1.23 | $1.30 | $1.23 | $1.27 | 3 580 240 |
| Feb 01, 2024 | $1.23 | $1.30 | $1.22 | $1.30 | 3 248 895 |
| Jan 31, 2024 | $1.18 | $1.27 | $1.17 | $1.22 | 3 379 758 |
| Jan 30, 2024 | $1.21 | $1.25 | $1.16 | $1.20 | 3 585 115 |
| Jan 29, 2024 | $1.26 | $1.26 | $1.19 | $1.19 | 6 289 190 |
| Jan 26, 2024 | $1.27 | $1.28 | $1.23 | $1.24 | 1 559 368 |
| Jan 25, 2024 | $1.24 | $1.27 | $1.23 | $1.26 | 2 322 418 |
| Jan 24, 2024 | $1.30 | $1.31 | $1.22 | $1.22 | 3 240 956 |
| Jan 23, 2024 | $1.26 | $1.28 | $1.23 | $1.28 | 1 717 196 |
| Jan 22, 2024 | $1.26 | $1.28 | $1.23 | $1.23 | 1 840 052 |
| Jan 19, 2024 | $1.29 | $1.29 | $1.23 | $1.27 | 2 404 191 |
