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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.08 | 1.14 | 3.64M |
| 2023-02-02 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.14 | 1.22 | 5.53M |
| 2023-02-01 | 1.17 | 1.22 | ↑$0.05 (4.27%) | 1.15 | 1.23 | 2.88M |
| 2023-01-31 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.13 | 1.20 | 2.82M |
| 2023-01-30 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.14 | 1.18 | 1.88M |
| 2023-01-27 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.17 | 1.18 | 1.53M |
| 2023-01-26 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.17 | 1.23 | 2.56M |
| 2023-01-25 | 1.17 | 1.21 | ↑$0.04 (3.42%) | 1.17 | 1.22 | 2.96M |
| 2023-01-24 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.15 | 1.20 | 2.65M |
| 2023-01-23 | 1.15 | 1.17 | ↑$0.02 (1.74%) | 1.12 | 1.19 | 2.71M |
| 2023-01-20 | 1.09 | 1.14 | ↑$0.05 (4.59%) | 1.09 | 1.15 | 3.57M |
| 2023-01-19 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.07 | 1.11 | 1.95M |
| 2023-01-18 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.06 | 1.11 | 2.33M |
| 2023-01-17 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.06 | 1.12 | 2.70M |
| 2023-01-13 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.10 | 1.14 | 2.50M |
| 2023-01-12 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.08 | 1.13 | 1.97M |
| 2023-01-11 | 1.14 | 1.09 | ↓$0.05 (-4.39%) | 1.08 | 1.14 | 2.19M |
| 2023-01-10 | 1.10 | 1.11 | ↑$0.01 (0.91%) | 1.08 | 1.12 | 1.70M |
| 2023-01-09 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.09 | 1.13 | 1.93M |
| 2023-01-06 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.05 | 1.12 | 3.79M |
| 2023-01-05 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.02 | 1.06 | 3.95M |
| 2023-01-04 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.01 | 1.08 | 4.01M |
| 2023-01-03 | 0.99 | 0.99 | ↓$0.00 (-0.33%) | 0.99 | 1.04 | 2.80M |
| 2022-12-30 | 0.99 | 0.98 | ↓$0.01 (-0.68%) | 0.97 | 1.00 | 1.71M |
| 2022-12-29 | 1.00 | 0.99 | ↓$0.01 (-0.77%) | 0.98 | 1.03 | 1.98M |
| 2022-12-28 | 1.02 | 1.00 | ↓$0.02 (-2.04%) | 0.97 | 1.03 | 2.14M |
| 2022-12-27 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.01 | 1.08 | 2.81M |
| 2022-12-23 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.01 | 1.04 | 1.63M |
| 2022-12-22 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 0.96 | 1.03 | 2.56M |
| 2022-12-21 | 1.00 | 1.03 | ↑$0.03 (3.00%) | 1.00 | 1.05 | 1.87M |
Create an account or log in to view more rows.
$NGD 5 minute looks sexy
$NGD Price target here?
$NGD Burn burn burn
$NGD We will not sell!
$NGD is anyone really buying this shit
$NGD now is the time to slap that ask!!!
$NGD This is just getting warmed up.
$NGD had to buy calls
$NGD Buy it up so it crashes harder in the next two trading days
$NGD Nothing but time to wait