Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Gold (NY:NGD)

4.450 +0.060 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 4.360 4.480 4.300 4.450 25,870,382 +0.06(+1.37%)
May 29, 2025 4.400 4.440 4.320 4.390 21,008,056 -0.01(-0.23%)
May 28, 2025 4.310 4.405 4.270 4.400 19,375,204 +0.10(+2.33%)
May 27, 2025 4.220 4.330 4.200 4.300 21,952,462 +0.00(+0.00%)
May 23, 2025 4.320 4.340 4.230 4.300 23,456,630 +0.09(+2.14%)
May 22, 2025 4.210 4.270 4.150 4.210 23,910,648 -0.04(-0.94%)
May 21, 2025 4.180 4.307 4.150 4.250 22,755,666 +0.14(+3.41%)
May 20, 2025 3.920 4.120 3.910 4.110 23,944,388 +0.21(+5.38%)
May 19, 2025 3.860 3.930 3.810 3.900 17,496,546 +0.13(+3.45%)
May 16, 2025 3.730 3.786 3.670 3.770 30,647,246 -0.09(-2.33%)
May 15, 2025 3.830 3.870 3.750 3.860 22,933,544 +0.10(+2.66%)
May 14, 2025 3.760 3.775 3.680 3.760 25,287,728 -0.12(-3.09%)
May 13, 2025 3.860 3.880 3.780 3.880 10,830,404 +0.07(+1.84%)
May 12, 2025 3.980 4.000 3.750 3.810 27,086,700 -0.37(-8.85%)
May 09, 2025 4.100 4.190 3.990 4.180 29,821,680 +0.16(+3.98%)
May 08, 2025 4.060 4.150 4.015 4.020 22,648,016 -0.06(-1.47%)
May 07, 2025 4.070 4.140 4.010 4.080 36,213,412 -0.12(-2.86%)
May 06, 2025 4.000 4.210 3.990 4.200 29,352,716 +0.27(+6.87%)
May 05, 2025 3.980 3.980 3.825 3.930 26,587,896 +0.09(+2.34%)
May 02, 2025 3.930 3.975 3.770 3.840 26,810,584 -0.03(-0.78%)
May 01, 2025 3.800 3.890 3.745 3.870 35,078,456 -0.11(-2.76%)
Apr 30, 2025 3.300 3.982 3.300 3.980 39,854,600 +0.63(+18.81%)
Apr 29, 2025 3.350 3.375 3.280 3.350 19,758,980 -0.02(-0.59%)
Apr 28, 2025 3.360 3.390 3.320 3.370 20,111,340 -0.02(-0.59%)
Apr 25, 2025 3.310 3.440 3.310 3.390 21,418,654 -0.07(-2.02%)
Apr 24, 2025 3.500 3.540 3.430 3.460 33,072,020 +0.03(+0.87%)
Apr 23, 2025 3.260 3.520 3.260 3.430 36,944,928 -0.04(-1.15%)
Apr 22, 2025 3.710 3.725 3.460 3.470 39,058,228 -0.21(-5.71%)
Apr 21, 2025 3.800 3.845 3.600 3.680 30,171,568 +0.04(+1.10%)
Apr 17, 2025 3.690 3.730 3.610 3.640 23,366,768 -0.10(-2.67%)
Apr 16, 2025 3.750 3.860 3.560 3.740 26,024,476 +0.10(+2.75%)
Apr 15, 2025 3.630 3.660 3.550 3.640 18,429,916 +0.05(+1.39%)
Apr 14, 2025 3.520 3.610 3.460 3.590 20,057,108 +0.02(+0.56%)
Apr 11, 2025 3.500 3.660 3.500 3.570 21,386,426 +0.17(+5.00%)
Apr 10, 2025 3.250 3.470 3.215 3.400 27,982,564 +0.16(+4.94%)
Apr 09, 2025 3.170 3.280 3.060 3.240 27,727,040 +0.26(+8.72%)
Apr 08, 2025 3.160 3.180 2.950 2.980 24,647,080 -0.01(-0.33%)
Apr 07, 2025 2.940 3.225 2.895 2.990 20,427,924 -0.02(-0.66%)
Apr 04, 2025 3.300 3.430 2.975 3.010 24,770,344 -0.53(-14.97%)
Apr 03, 2025 3.200 3.650 3.200 3.540 21,521,224 -0.08(-2.21%)
Apr 02, 2025 3.600 3.690 3.520 3.620 21,863,340 -0.03(-0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.