NYSE:NGD
New Gold, Inc Stock Price (Quote)
$1.87
+0.0100 (+0.538%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 NGD stock ended at $1.87. This is 0.538% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.72% from a day low at $1.84 to a day high of $1.89. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 06, 2023 | $1.27 | $1.30 | $1.24 | $1.25 | 3 401 764 |
| Nov 03, 2023 | $1.18 | $1.32 | $1.18 | $1.27 | 7 758 164 |
| Nov 02, 2023 | $1.19 | $1.20 | $1.13 | $1.18 | 3 011 441 |
| Nov 01, 2023 | $1.21 | $1.23 | $1.15 | $1.19 | 1 949 554 |
| Oct 31, 2023 | $1.24 | $1.26 | $1.15 | $1.22 | 4 098 704 |
| Oct 30, 2023 | $1.20 | $1.25 | $1.17 | $1.24 | 9 056 474 |
| Oct 27, 2023 | $1.13 | $1.20 | $1.12 | $1.20 | 5 477 555 |
| Oct 26, 2023 | $1.06 | $1.12 | $1.03 | $1.12 | 5 111 033 |
| Oct 25, 2023 | $1.07 | $1.10 | $1.07 | $1.07 | 1 610 972 |
| Oct 24, 2023 | $1.06 | $1.09 | $1.06 | $1.09 | 1 585 280 |
| Oct 23, 2023 | $1.06 | $1.09 | $1.03 | $1.08 | 1 313 992 |
| Oct 20, 2023 | $1.07 | $1.10 | $1.06 | $1.07 | 2 547 994 |
| Oct 19, 2023 | $1.07 | $1.09 | $1.04 | $1.09 | 3 201 269 |
| Oct 18, 2023 | $1.11 | $1.13 | $1.07 | $1.09 | 2 111 338 |
| Oct 17, 2023 | $1.09 | $1.11 | $1.05 | $1.10 | 3 541 981 |
| Oct 16, 2023 | $1.01 | $1.11 | $1.01 | $1.08 | 3 217 765 |
| Oct 13, 2023 | $1.09 | $1.10 | $1.00 | $1.03 | 6 500 501 |
| Oct 12, 2023 | $1.10 | $1.10 | $1.03 | $1.06 | 1 339 111 |
| Oct 11, 2023 | $1.07 | $1.10 | $1.07 | $1.10 | 1 114 151 |
| Oct 10, 2023 | $1.11 | $1.11 | $1.05 | $1.06 | 1 318 799 |
| Oct 09, 2023 | $1.08 | $1.11 | $1.07 | $1.10 | 1 648 047 |
| Oct 06, 2023 | $1.03 | $1.07 | $1.01 | $1.05 | 3 703 110 |
| Oct 05, 2023 | $0.96 | $1.03 | $0.96 | $1.02 | 1 888 501 |
| Oct 04, 2023 | $0.99 | $0.99 | $0.92 | $0.97 | 1 628 704 |
| Oct 03, 2023 | $0.90 | $0.99 | $0.90 | $0.99 | 3 282 419 |
