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 |
| Jul 21, 2023 | $1.25 | $1.25 | $1.20 | $1.22 | 1 752 261 |
| Jul 20, 2023 | $1.29 | $1.30 | $1.23 | $1.24 | 2 429 832 |
| Jul 19, 2023 | $1.31 | $1.33 | $1.27 | $1.29 | 2 747 904 |
| Jul 18, 2023 | $1.27 | $1.33 | $1.26 | $1.30 | 3 140 176 |
| Jul 17, 2023 | $1.21 | $1.26 | $1.21 | $1.26 | 2 760 940 |
| Jul 14, 2023 | $1.25 | $1.25 | $1.21 | $1.21 | 2 673 854 |
| Jul 13, 2023 | $1.25 | $1.28 | $1.23 | $1.23 | 4 509 930 |
| Jul 12, 2023 | $1.22 | $1.27 | $1.21 | $1.25 | 4 652 540 |
| Jul 11, 2023 | $1.14 | $1.21 | $1.13 | $1.18 | 5 110 879 |
| Jul 10, 2023 | $1.04 | $1.12 | $1.03 | $1.10 | 2 491 645 |
| Jul 07, 2023 | $1.03 | $1.09 | $1.03 | $1.04 | 2 017 210 |
| Jul 06, 2023 | $1.06 | $1.07 | $1.01 | $1.06 | 3 931 551 |
| Jul 05, 2023 | $1.13 | $1.13 | $1.05 | $1.07 | 2 213 803 |
| Jul 03, 2023 | $1.09 | $1.15 | $1.08 | $1.14 | 1 355 797 |
| Jun 30, 2023 | $1.07 | $1.10 | $1.05 | $1.08 | 2 018 789 |
| Jun 29, 2023 | $1.03 | $1.07 | $1.01 | $1.05 | 1 924 239 |
| Jun 28, 2023 | $1.03 | $1.05 | $1.01 | $1.04 | 3 273 327 |
| Jun 27, 2023 | $1.09 | $1.09 | $1.02 | $1.05 | 2 365 633 |
| Jun 26, 2023 | $1.06 | $1.10 | $1.05 | $1.08 | 2 071 339 |
| Jun 23, 2023 | $1.06 | $1.07 | $1.01 | $1.06 | 4 008 806 |
| Jun 22, 2023 | $1.03 | $1.06 | $1.01 | $1.05 | 2 044 325 |
| Jun 21, 2023 | $1.07 | $1.07 | $1.02 | $1.05 | 2 165 202 |
| Jun 20, 2023 | $1.10 | $1.10 | $1.03 | $1.07 | 3 569 698 |
| Jun 16, 2023 | $1.08 | $1.14 | $1.07 | $1.11 | 6 689 077 |
| Jun 15, 2023 | $1.09 | $1.10 | $1.07 | $1.08 | 2 708 816 |
