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

New Gold (NY:NGD)

6.740 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 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 (%)
Sep 15, 2025 6.580 6.800 6.505 6.740 15,971,810 +0.22(+3.37%)
Sep 12, 2025 6.590 6.630 6.480 6.520 11,352,504 -0.01(-0.15%)
Sep 11, 2025 6.480 6.550 6.400 6.530 11,621,396 +0.04(+0.62%)
Sep 10, 2025 6.420 6.550 6.390 6.490 16,190,270 +0.15(+2.37%)
Sep 09, 2025 6.590 6.595 6.310 6.340 19,193,816 -0.18(-2.76%)
Sep 08, 2025 6.480 6.560 6.365 6.520 22,014,450 +0.22(+3.49%)
Sep 05, 2025 6.280 6.340 6.180 6.300 13,886,162 +0.16(+2.61%)
Sep 04, 2025 6.040 6.225 6.000 6.140 13,704,321 -0.02(-0.32%)
Sep 03, 2025 6.150 6.290 6.080 6.160 16,037,026 +0.04(+0.65%)
Sep 02, 2025 6.050 6.120 5.780 6.120 18,726,494 +0.22(+3.73%)
Aug 29, 2025 5.700 5.920 5.690 5.900 13,418,733 +0.22(+3.87%)
Aug 28, 2025 5.690 5.750 5.660 5.680 8,972,304 -0.01(-0.18%)
Aug 27, 2025 5.650 5.720 5.570 5.690 8,766,832 -0.02(-0.35%)
Aug 26, 2025 5.550 5.720 5.550 5.710 11,003,446 +0.18(+3.25%)
Aug 25, 2025 5.570 5.600 5.500 5.530 8,735,102 -0.01(-0.18%)
Aug 22, 2025 5.420 5.610 5.350 5.540 12,932,372 +0.10(+1.84%)
Aug 21, 2025 5.260 5.450 5.255 5.440 13,184,909 +0.18(+3.42%)
Aug 20, 2025 5.180 5.330 5.170 5.260 11,750,792 +0.13(+2.53%)
Aug 19, 2025 5.200 5.230 5.090 5.130 13,107,802 -0.07(-1.35%)
Aug 18, 2025 5.210 5.260 5.110 5.200 9,365,885 -0.01(-0.19%)
Aug 15, 2025 5.100 5.330 5.060 5.210 15,592,669 +0.11(+2.16%)
Aug 14, 2025 5.020 5.170 5.000 5.100 11,065,791 +0.06(+1.19%)
Aug 13, 2025 5.000 5.120 4.980 5.040 17,393,000 +0.08(+1.61%)
Aug 12, 2025 4.880 4.980 4.820 4.960 9,784,998 +0.08(+1.64%)
Aug 11, 2025 4.760 4.920 4.710 4.880 16,133,785 +0.00(+0.00%)
Aug 08, 2025 4.850 4.910 4.800 4.880 16,234,104 +0.07(+1.46%)
Aug 07, 2025 4.920 4.920 4.761 4.810 13,293,761 +0.05(+1.05%)
Aug 06, 2025 4.570 4.780 4.560 4.760 15,948,582 +0.19(+4.16%)
Aug 05, 2025 4.410 4.590 4.380 4.570 17,568,216 +0.16(+3.63%)
Aug 04, 2025 4.310 4.480 4.310 4.410 8,404,820 +0.15(+3.52%)
Aug 01, 2025 4.340 4.370 4.225 4.260 12,923,638 +0.07(+1.67%)
Jul 31, 2025 4.220 4.270 4.130 4.190 13,264,136 +0.00(+0.00%)
Jul 30, 2025 4.260 4.280 4.160 4.190 13,717,818 -0.12(-2.78%)
Jul 29, 2025 4.150 4.340 4.115 4.310 17,811,864 +0.18(+4.36%)
Jul 28, 2025 4.250 4.300 4.030 4.130 24,159,162 -0.28(-6.35%)
Jul 25, 2025 4.410 4.450 4.320 4.410 17,221,004 -0.02(-0.45%)
Jul 24, 2025 4.450 4.480 4.360 4.430 12,613,507 -0.06(-1.34%)
Jul 23, 2025 4.510 4.530 4.410 4.490 14,064,028 -0.05(-1.10%)
Jul 22, 2025 4.520 4.590 4.500 4.540 14,491,025 +0.05(+1.11%)
Jul 21, 2025 4.410 4.600 4.390 4.490 16,410,920 +0.19(+4.42%)
Jul 18, 2025 4.400 4.400 4.270 4.300 11,842,582 -0.04(-0.92%)
Jul 17, 2025 4.380 4.390 4.290 4.340 12,357,886 -0.09(-2.03%)
Jul 16, 2025 4.520 4.569 4.370 4.430 15,611,604 -0.09(-1.99%)
Jul 15, 2025 4.620 4.630 4.450 4.520 13,827,791 -0.09(-1.95%)
Jul 14, 2025 4.690 4.760 4.580 4.610 11,079,227 -0.09(-1.91%)
Jul 11, 2025 4.770 4.805 4.660 4.700 14,263,195 +0.00(+0.00%)
Jul 10, 2025 4.780 4.820 4.640 4.700 13,183,232 -0.04(-0.84%)
Jul 09, 2025 4.760 4.800 4.702 4.740 11,620,340 +0.00(+0.00%)
Jul 08, 2025 5.010 5.030 4.670 4.740 23,558,984 -0.30(-5.95%)
Jul 07, 2025 4.940 5.060 4.830 5.040 17,444,492 +0.05(+1.00%)
Jul 03, 2025 4.850 4.990 4.810 4.990 11,363,381 +0.09(+1.84%)
Jul 02, 2025 4.990 5.000 4.780 4.900 17,791,752 -0.02(-0.41%)
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.