New Gold Inc (NGD) Historical Stock Data
1.83 ↑0.01 (0.55%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NGD is down -0.15% a day on average. There have been 13 days where New Gold Inc closed green and 17 days where NGD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.79 | 1.87 | 4.83M |
| 2024-04-26 | 1.84 | 1.82 | ↓$0.02 (-1.09%) | 1.79 | 1.87 | 5.11M |
| 2024-04-25 | 1.71 | 1.80 | ↑$0.09 (5.26%) | 1.69 | 1.81 | 5.51M |
| 2024-04-24 | 1.72 | 1.72 | ↑$0.00 (0.00%) | 1.67 | 1.74 | 6.82M |
| 2024-04-23 | 1.68 | 1.72 | ↑$0.04 (2.38%) | 1.68 | 1.77 | 8.87M |
| 2024-04-22 | 1.69 | 1.72 | ↑$0.03 (1.78%) | 1.66 | 1.76 | 10.78M |
| 2024-04-19 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.73 | 1.77 | 8.55M |
| 2024-04-18 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.72 | 1.81 | 7.40M |
| 2024-04-17 | 1.74 | 1.73 | ↓$0.01 (-0.57%) | 1.71 | 1.79 | 7.44M |
| 2024-04-16 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.71 | 1.79 | 11.25M |
| 2024-04-15 | 1.79 | 1.76 | ↓$0.03 (-1.68%) | 1.75 | 1.82 | 8.35M |
| 2024-04-12 | 1.88 | 1.80 | ↓$0.08 (-4.26%) | 1.78 | 1.94 | 14.38M |
| 2024-04-11 | 1.83 | 1.84 | ↑$0.01 (0.55%) | 1.78 | 1.85 | 8.46M |
| 2024-04-10 | 1.79 | 1.81 | ↑$0.02 (1.12%) | 1.76 | 1.86 | 9.28M |
| 2024-04-09 | 1.79 | 1.86 | ↑$0.07 (3.91%) | 1.77 | 1.86 | 12.42M |
| 2024-04-08 | 1.85 | 1.75 | ↓$0.10 (-5.41%) | 1.74 | 1.87 | 8.30M |
| 2024-04-05 | 1.73 | 1.82 | ↑$0.09 (5.20%) | 1.72 | 1.83 | 8.54M |
| 2024-04-04 | 1.81 | 1.73 | ↓$0.08 (-4.42%) | 1.70 | 1.81 | 9.48M |
| 2024-04-03 | 1.71 | 1.80 | ↑$0.09 (5.26%) | 1.70 | 1.83 | 15.43M |
| 2024-04-02 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.66 | 1.72 | 8.25M |
| 2024-04-01 | 1.76 | 1.69 | ↓$0.07 (-3.98%) | 1.68 | 1.80 | 7.93M |
| 2024-03-28 | 1.73 | 1.70 | ↓$0.03 (-1.73%) | 1.67 | 1.74 | 8.06M |
| 2024-03-27 | 1.58 | 1.69 | ↑$0.11 (6.96%) | 1.58 | 1.70 | 7.94M |
| 2024-03-26 | 1.64 | 1.58 | ↓$0.06 (-3.66%) | 1.56 | 1.65 | 3.07M |
| 2024-03-25 | 1.64 | 1.58 | ↓$0.06 (-3.66%) | 1.57 | 1.67 | 2.59M |
| 2024-03-22 | 1.61 | 1.59 | ↓$0.02 (-1.24%) | 1.58 | 1.66 | 3.86M |
| 2024-03-21 | 1.74 | 1.63 | ↓$0.11 (-6.32%) | 1.61 | 1.74 | 7.37M |
| 2024-03-20 | 1.59 | 1.70 | ↑$0.11 (6.92%) | 1.58 | 1.73 | 9.43M |
| 2024-03-19 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.52 | 1.65 | 5.64M |
| 2024-03-18 | 1.69 | 1.63 | ↓$0.06 (-3.55%) | 1.63 | 1.70 | 5.45M |
Create an account or log in to view more rows.
$NGD bear trap dude
$NGD Chill out and chill some more. It's all temporary.
$NGD nearing a decent swing entry point
$NGD Of course
$NGD wow you bulls are losers
$NGD what V recovery or fake pump
$NGD Dumping started...
Get out while you can...
$NGD not worrying
$NGD hello
please hold.
$NGD Market is down
No worries