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 |
| Mar 14, 2016 | $3.77 | $3.80 | $3.52 | $3.57 | 4 604 400 |
| Mar 11, 2016 | $3.88 | $3.91 | $3.73 | $3.78 | 4 880 100 |
| Mar 10, 2016 | $3.92 | $4.03 | $3.80 | $3.83 | 9 271 300 |
| Mar 09, 2016 | $3.63 | $3.86 | $3.56 | $3.82 | 6 449 700 |
| Mar 08, 2016 | $4.00 | $4.00 | $3.61 | $3.63 | 4 506 100 |
| Mar 07, 2016 | $3.82 | $3.94 | $3.73 | $3.88 | 4 562 000 |
| Mar 04, 2016 | $3.74 | $3.93 | $3.65 | $3.74 | 7 433 200 |
| Mar 03, 2016 | $3.41 | $3.69 | $3.37 | $3.69 | 4 702 700 |
| Mar 02, 2016 | $3.25 | $3.39 | $3.22 | $3.32 | 3 106 400 |
| Mar 01, 2016 | $3.43 | $3.48 | $3.20 | $3.24 | 3 818 700 |
| Feb 29, 2016 | $3.26 | $3.40 | $3.26 | $3.39 | 3 717 600 |
| Feb 26, 2016 | $3.24 | $3.30 | $3.15 | $3.16 | 3 790 700 |
| Feb 25, 2016 | $3.27 | $3.32 | $3.18 | $3.29 | 3 065 300 |
| Feb 24, 2016 | $3.35 | $3.46 | $3.25 | $3.30 | 5 230 600 |
| Feb 23, 2016 | $3.19 | $3.37 | $3.14 | $3.24 | 5 136 600 |
| Feb 22, 2016 | $2.90 | $3.09 | $2.90 | $3.07 | 3 028 700 |
| Feb 19, 2016 | $3.10 | $3.17 | $2.97 | $3.01 | 3 473 500 |
| Feb 18, 2016 | $2.89 | $3.12 | $2.80 | $3.08 | 6 906 700 |
| Feb 17, 2016 | $2.76 | $2.82 | $2.67 | $2.82 | 4 521 500 |
| Feb 16, 2016 | $2.80 | $2.94 | $2.66 | $2.69 | 5 229 400 |
| Feb 12, 2016 | $2.88 | $3.01 | $2.84 | $2.95 | 5 045 800 |
| Feb 11, 2016 | $2.98 | $3.19 | $2.86 | $2.95 | 10 668 700 |
| Feb 10, 2016 | $2.62 | $2.76 | $2.55 | $2.71 | 5 677 100 |
| Feb 09, 2016 | $2.86 | $2.93 | $2.65 | $2.67 | 6 653 100 |
| Feb 08, 2016 | $3.00 | $3.13 | $2.81 | $2.84 | 8 039 700 |
