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 |
| Dec 11, 2023 | $1.35 | $1.40 | $1.33 | $1.37 | 4 778 601 |
| Dec 08, 2023 | $1.41 | $1.44 | $1.38 | $1.38 | 7 329 059 |
| Dec 07, 2023 | $1.41 | $1.46 | $1.40 | $1.43 | 6 143 535 |
| Dec 06, 2023 | $1.37 | $1.44 | $1.36 | $1.41 | 3 613 069 |
| Dec 05, 2023 | $1.39 | $1.44 | $1.36 | $1.37 | 2 920 633 |
| Dec 04, 2023 | $1.50 | $1.50 | $1.40 | $1.41 | 4 714 083 |
| Dec 01, 2023 | $1.41 | $1.52 | $1.38 | $1.50 | 5 532 401 |
| Nov 30, 2023 | $1.36 | $1.44 | $1.35 | $1.39 | 3 210 518 |
| Nov 29, 2023 | $1.46 | $1.47 | $1.35 | $1.36 | 6 546 161 |
| Nov 28, 2023 | $1.41 | $1.47 | $1.40 | $1.47 | 4 039 714 |
| Nov 27, 2023 | $1.38 | $1.41 | $1.35 | $1.39 | 3 808 952 |
| Nov 24, 2023 | $1.34 | $1.36 | $1.32 | $1.33 | 571 272 |
| Nov 22, 2023 | $1.30 | $1.34 | $1.28 | $1.32 | 2 539 416 |
| Nov 21, 2023 | $1.27 | $1.35 | $1.27 | $1.31 | 4 073 549 |
| Nov 20, 2023 | $1.21 | $1.27 | $1.19 | $1.25 | 1 628 386 |
| Nov 17, 2023 | $1.27 | $1.27 | $1.21 | $1.21 | 1 700 573 |
| Nov 16, 2023 | $1.19 | $1.27 | $1.19 | $1.25 | 2 460 834 |
| Nov 15, 2023 | $1.24 | $1.24 | $1.19 | $1.19 | 1 695 731 |
| Nov 14, 2023 | $1.16 | $1.24 | $1.16 | $1.23 | 2 461 865 |
| Nov 13, 2023 | $1.14 | $1.16 | $1.12 | $1.13 | 1 089 034 |
| Nov 10, 2023 | $1.15 | $1.16 | $1.12 | $1.14 | 1 655 372 |
| Nov 09, 2023 | $1.16 | $1.22 | $1.15 | $1.17 | 2 423 994 |
| Nov 08, 2023 | $1.22 | $1.23 | $1.15 | $1.16 | 2 762 616 |
| Nov 07, 2023 | $1.22 | $1.25 | $1.19 | $1.25 | 3 339 476 |
| Nov 06, 2023 | $1.27 | $1.30 | $1.24 | $1.25 | 3 401 764 |
