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 |
| Feb 05, 2016 | $2.69 | $2.89 | $2.62 | $2.89 | 4 542 600 |
| Feb 04, 2016 | $2.62 | $2.75 | $2.57 | $2.73 | 6 030 000 |
| Feb 03, 2016 | $2.42 | $2.52 | $2.40 | $2.50 | 6 350 700 |
| Feb 02, 2016 | $2.49 | $2.53 | $2.34 | $2.41 | 2 626 400 |
| Feb 01, 2016 | $2.48 | $2.57 | $2.44 | $2.57 | 2 711 900 |
| Jan 29, 2016 | $2.42 | $2.50 | $2.40 | $2.43 | 2 237 300 |
| Jan 28, 2016 | $2.41 | $2.56 | $2.39 | $2.45 | 4 510 900 |
| Jan 27, 2016 | $2.31 | $2.47 | $2.28 | $2.46 | 5 634 100 |
| Jan 26, 2016 | $2.18 | $2.34 | $2.14 | $2.33 | 4 471 700 |
| Jan 25, 2016 | $2.07 | $2.11 | $2.03 | $2.10 | 3 638 400 |
| Jan 22, 2016 | $1.93 | $2.05 | $1.93 | $2.02 | 4 178 900 |
| Jan 21, 2016 | $1.92 | $1.99 | $1.87 | $1.97 | 3 085 300 |
| Jan 20, 2016 | $1.85 | $1.97 | $1.76 | $1.95 | 3 768 100 |
| Jan 19, 2016 | $1.99 | $2.00 | $1.76 | $1.80 | 5 116 000 |
| Jan 15, 2016 | $2.15 | $2.17 | $2.00 | $2.00 | 4 269 000 |
| Jan 14, 2016 | $2.17 | $2.20 | $2.05 | $2.10 | 4 568 200 |
| Jan 13, 2016 | $2.15 | $2.25 | $2.12 | $2.18 | 3 411 600 |
| Jan 12, 2016 | $2.16 | $2.20 | $2.07 | $2.14 | 7 865 700 |
| Jan 11, 2016 | $2.37 | $2.40 | $2.19 | $2.21 | 3 728 900 |
| Jan 08, 2016 | $2.27 | $2.42 | $2.27 | $2.38 | 3 634 800 |
| Jan 07, 2016 | $2.43 | $2.50 | $2.27 | $2.46 | 6 509 900 |
| Jan 06, 2016 | $2.34 | $2.45 | $2.33 | $2.36 | 3 493 600 |
| Jan 05, 2016 | $2.37 | $2.39 | $2.28 | $2.30 | 2 302 500 |
