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 |
| Sep 29, 2023 | $0.94 | $0.96 | $0.89 | $0.91 | 3 288 891 |
| Sep 28, 2023 | $0.93 | $0.94 | $0.92 | $0.94 | 2 485 416 |
| Sep 27, 2023 | $0.90 | $0.95 | $0.90 | $0.93 | 1 202 867 |
| Sep 26, 2023 | $0.96 | $0.97 | $0.92 | $0.92 | 2 053 309 |
| Sep 25, 2023 | $0.99 | $0.99 | $0.96 | $0.96 | 624 856 |
| Sep 22, 2023 | $1.00 | $1.02 | $0.97 | $0.99 | 1 682 182 |
| Sep 21, 2023 | $1.02 | $1.03 | $1.00 | $1.00 | 952 574 |
| Sep 20, 2023 | $1.02 | $1.06 | $1.03 | $1.03 | 855 466 |
| Sep 19, 2023 | $1.06 | $1.06 | $1.02 | $1.03 | 999 329 |
| Sep 18, 2023 | $1.01 | $1.05 | $1.01 | $1.05 | 847 404 |
| Sep 15, 2023 | $1.03 | $1.04 | $1.01 | $1.01 | 2 948 321 |
| Sep 14, 2023 | $0.99 | $1.02 | $0.98 | $1.00 | 1 077 206 |
| Sep 13, 2023 | $1.01 | $1.01 | $0.98 | $0.99 | 623 118 |
| Sep 12, 2023 | $0.98 | $1.02 | $0.98 | $1.00 | 576 370 |
| Sep 11, 2023 | $1.00 | $1.02 | $0.98 | $0.98 | 1 029 664 |
| Sep 08, 2023 | $1.00 | $1.03 | $0.99 | $1.00 | 1 305 467 |
| Sep 07, 2023 | $1.00 | $1.01 | $0.99 | $1.00 | 838 548 |
| Sep 06, 2023 | $1.01 | $1.02 | $0.99 | $1.00 | 1 209 838 |
| Sep 05, 2023 | $1.03 | $1.04 | $0.98 | $1.01 | 2 111 418 |
| Sep 01, 2023 | $1.06 | $1.08 | $1.04 | $1.04 | 1 823 674 |
| Aug 31, 2023 | $1.05 | $1.06 | $1.04 | $1.05 | 1 384 261 |
| Aug 30, 2023 | $1.05 | $1.08 | $1.04 | $1.06 | 3 371 773 |
| Aug 29, 2023 | $1.02 | $1.05 | $1.00 | $1.05 | 2 195 208 |
| Aug 28, 2023 | $1.00 | $1.03 | $1.00 | $1.01 | 1 309 280 |
| Aug 25, 2023 | $1.01 | $1.03 | $0.99 | $1.01 | 1 111 215 |
