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 |
| Jan 18, 2024 | $1.31 | $1.31 | $1.27 | $1.27 | 1 210 860 |
| Jan 17, 2024 | $1.32 | $1.35 | $1.28 | $1.29 | 4 679 128 |
| Jan 16, 2024 | $1.36 | $1.39 | $1.35 | $1.37 | 1 822 441 |
| Jan 12, 2024 | $1.37 | $1.44 | $1.37 | $1.40 | 3 172 787 |
| Jan 11, 2024 | $1.36 | $1.36 | $1.29 | $1.33 | 3 731 679 |
| Jan 10, 2024 | $1.35 | $1.37 | $1.31 | $1.35 | 2 884 466 |
| Jan 09, 2024 | $1.40 | $1.41 | $1.34 | $1.35 | 3 282 232 |
| Jan 08, 2024 | $1.42 | $1.43 | $1.38 | $1.38 | 2 967 013 |
| Jan 05, 2024 | $1.41 | $1.46 | $1.38 | $1.44 | 3 811 360 |
| Jan 04, 2024 | $1.40 | $1.42 | $1.37 | $1.39 | 2 302 927 |
| Jan 03, 2024 | $1.40 | $1.42 | $1.36 | $1.40 | 3 412 171 |
| Jan 02, 2024 | $1.48 | $1.48 | $1.41 | $1.43 | 3 118 690 |
| Dec 29, 2023 | $1.45 | $1.47 | $1.42 | $1.46 | 3 021 810 |
| Dec 28, 2023 | $1.53 | $1.54 | $1.46 | $1.46 | 3 062 997 |
| Dec 27, 2023 | $1.51 | $1.58 | $1.51 | $1.53 | 3 911 358 |
| Dec 26, 2023 | $1.54 | $1.54 | $1.48 | $1.50 | 1 818 570 |
| Dec 22, 2023 | $1.54 | $1.61 | $1.52 | $1.52 | 4 255 751 |
| Dec 21, 2023 | $1.51 | $1.54 | $1.50 | $1.51 | 2 245 041 |
| Dec 20, 2023 | $1.53 | $1.54 | $1.48 | $1.48 | 3 582 442 |
| Dec 19, 2023 | $1.46 | $1.54 | $1.46 | $1.52 | 4 697 063 |
| Dec 18, 2023 | $1.48 | $1.48 | $1.41 | $1.46 | 2 923 081 |
| Dec 15, 2023 | $1.50 | $1.55 | $1.43 | $1.44 | 21 016 494 |
| Dec 14, 2023 | $1.48 | $1.55 | $1.47 | $1.51 | 4 318 460 |
| Dec 13, 2023 | $1.36 | $1.47 | $1.35 | $1.46 | 3 977 001 |
| Dec 12, 2023 | $1.37 | $1.39 | $1.34 | $1.36 | 2 255 779 |
