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 |
| Aug 24, 2023 | $1.04 | $1.05 | $1.00 | $1.02 | 1 332 498 |
| Aug 23, 2023 | $1.00 | $1.05 | $0.99 | $1.02 | 1 711 448 |
| Aug 22, 2023 | $0.98 | $1.00 | $0.97 | $0.99 | 1 249 519 |
| Aug 21, 2023 | $0.98 | $0.99 | $0.95 | $0.98 | 2 747 455 |
| Aug 18, 2023 | $0.99 | $0.99 | $0.96 | $0.97 | 1 486 327 |
| Aug 17, 2023 | $0.99 | $1.00 | $0.97 | $0.97 | 2 072 345 |
| Aug 16, 2023 | $1.00 | $1.01 | $0.97 | $0.98 | 1 890 462 |
| Aug 15, 2023 | $1.01 | $1.05 | $0.98 | $0.99 | 4 467 631 |
| Aug 14, 2023 | $1.01 | $1.05 | $1.00 | $1.03 | 2 014 047 |
| Aug 11, 2023 | $1.02 | $1.05 | $0.99 | $1.04 | 2 726 188 |
| Aug 10, 2023 | $1.02 | $1.03 | $0.92 | $0.97 | 11 354 055 |
| Aug 09, 2023 | $1.07 | $1.08 | $1.04 | $1.05 | 2 261 504 |
| Aug 08, 2023 | $1.05 | $1.08 | $1.03 | $1.08 | 1 721 444 |
| Aug 07, 2023 | $1.06 | $1.08 | $1.05 | $1.05 | 1 515 386 |
| Aug 04, 2023 | $1.08 | $1.10 | $1.06 | $1.06 | 2 402 955 |
| Aug 03, 2023 | $1.07 | $1.09 | $1.05 | $1.06 | 2 330 282 |
| Aug 02, 2023 | $1.11 | $1.11 | $1.05 | $1.08 | 2 171 279 |
| Aug 01, 2023 | $1.13 | $1.14 | $1.09 | $1.11 | 4 076 985 |
| Jul 31, 2023 | $1.15 | $1.19 | $1.15 | $1.16 | 1 653 951 |
| Jul 28, 2023 | $1.11 | $1.17 | $1.10 | $1.15 | 3 933 950 |
| Jul 27, 2023 | $1.23 | $1.23 | $1.07 | $1.09 | 6 986 388 |
| Jul 26, 2023 | $1.27 | $1.27 | $1.21 | $1.24 | 1 687 847 |
| Jul 25, 2023 | $1.22 | $1.26 | $1.22 | $1.25 | 1 455 668 |
| Jul 24, 2023 | $1.22 | $1.24 | $1.21 | $1.21 | 1 317 436 |
| Jul 21, 2023 | $1.25 | $1.25 | $1.20 | $1.22 | 1 752 261 |
