New Gold Inc (NGD) Historical Stock Data

1.10 ↓0.06 (-5.17%)
As of February 3, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, NGD is up 0.01% a day on average. There have been 15 days where New Gold Inc closed green and 15 days where NGD closed red.

DateOpenCloseChangeLowHighVolume
2023-02-031.131.10↓$0.03 (-2.65%)1.081.143.64M
2023-02-021.201.16↓$0.04 (-3.33%)1.141.225.53M
2023-02-011.171.22↑$0.05 (4.27%)1.151.232.88M
2023-01-311.141.18↑$0.04 (3.51%)1.131.202.82M
2023-01-301.161.15↓$0.01 (-0.86%)1.141.181.88M
2023-01-271.171.18↑$0.01 (0.85%)1.171.181.53M
2023-01-261.211.19↓$0.02 (-1.65%)1.171.232.56M
2023-01-251.171.21↑$0.04 (3.42%)1.171.222.96M
2023-01-241.171.17↑$0.00 (0.00%)1.151.202.65M
2023-01-231.151.17↑$0.02 (1.74%)1.121.192.71M
2023-01-201.091.14↑$0.05 (4.59%)1.091.153.57M
2023-01-191.091.10↑$0.01 (0.92%)1.071.111.95M
2023-01-181.101.07↓$0.03 (-2.73%)1.061.112.33M
2023-01-171.101.08↓$0.02 (-1.82%)1.061.122.70M
2023-01-131.121.10↓$0.02 (-1.79%)1.101.142.50M
2023-01-121.121.12↑$0.00 (0.00%)1.081.131.97M
2023-01-111.141.09↓$0.05 (-4.39%)1.081.142.19M
2023-01-101.101.11↑$0.01 (0.91%)1.081.121.70M
2023-01-091.121.09↓$0.03 (-2.68%)1.091.131.93M
2023-01-061.071.09↑$0.02 (1.87%)1.051.123.79M
2023-01-051.051.04↓$0.01 (-0.95%)1.021.063.95M
2023-01-041.021.05↑$0.03 (2.94%)1.011.084.01M
2023-01-030.990.99↓$0.00 (-0.33%)0.991.042.80M
2022-12-300.990.98↓$0.01 (-0.68%)0.971.001.71M
2022-12-291.000.99↓$0.01 (-0.77%)0.981.031.98M
2022-12-281.021.00↓$0.02 (-2.04%)0.971.032.14M
2022-12-271.021.02↑$0.00 (0.00%)1.011.082.81M
2022-12-231.031.02↓$0.01 (-0.97%)1.011.041.63M
2022-12-221.021.02↑$0.00 (0.00%)0.961.032.56M
2022-12-211.001.03↑$0.03 (3.00%)1.001.051.87M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$NGD Burn burn burn

0 Like Report
davieshelvy

$NGD is anyone really buying this shit

0 Like Report
davieshelvy

$NGD now is the time to slap that ask!!!

0 Like Report
Modok

$NGD Buy it up so it crashes harder in the next two trading days

0 Like Report
SayMyName

$NGD Nothing but time to wait

0 Like Report