New Gold Inc Historical Data - NGD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
New Gold Inc (NGD)
New Gold Inc (NGD) Historical

New Gold Inc (NGD)

2.66

-0.04

(-1.48%)

Closed 26 June 6:12AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	1.52671755725	2.62	2.78	2.61	1149337	2.69886364	CS
4	-0.13	-4.65949820789	2.79	3.15	2.6	1708657	2.82682346	CS
12	0.34	14.6551724138	2.32	3.15	2.26	1710644	2.64739041	CS
26	0.66	33	2	3.15	1.47	1473007	2.29214696	CS
52	1.27	91.3669064748	1.39	3.15	1.18	1285493	2.01433967	CS
156	0.37	16.1572052402	2.29	3.15	0.8	1430048	1.75620494	CS
260	1.55	139.63963964	1.11	3.15	0.55	1693578	1.82735547	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719265200	2.7	0.02	0.75	2.7	2.72	2.68	1578561
1719006000	2.68	-0.06	-2.19	2.72	2.72	2.64	1548594
1718919600	2.74	0.06	2.24	2.71	2.7799999	2.67	728476
1718833200	2.68	-0.02	-0.74	2.7	2.72	2.66	234873
1718746800	2.7	0.07	2.66	2.62	2.73	2.61	1656180
1718660400	2.63	-0.09	-3.31	2.69	2.71	2.6	886832
1718401200	2.72	0.03	1.12	2.71	2.7599999	2.7	809118
1718314800	2.69	-0.03	-1.10	2.69	2.77	2.63	2190353
1718228400	2.72	0	0.00	2.7799999	2.82	2.71	688147
1718142000	2.72	0.04	1.49	2.65	2.75	2.63	862980
1718055600	2.68	-0.04	-1.47	2.75	2.7599999	2.65	879764
1717796400	2.72	-0.21	-7.17	2.8	2.81	2.69	1718595
1717710000	2.93	0.12	4.27	2.8	2.97	2.8	1246173
1717623600	2.81	0.03	1.08	2.81	2.83	2.73	1175164
1717537200	2.7799999	-0.15	-5.12	2.87	2.88	2.73	2002509
1717450800	2.93	-0.05	-1.68	3.02	3.0299999	2.87	2873566
1717191600	2.98	-0.03	-1.00	3.05	3.08	2.92	3626871
1717105200	3.0099999	0.16	5.61	2.92	3.15	2.87	3351644
1717018800	2.85	-0.03	-1.04	2.83	2.9	2.82	1056952
1716932400	2.88	0.09	3.23	2.79	2.9	2.74	5057782
1716846000	2.79	0.1	3.72	2.74	2.8	2.71	664332
1716586800	2.69	0.1	3.86	2.64	2.74	2.64	1184695
1716500400	2.59	-0.09	-3.36	2.65	2.68	2.56	1834545
1716414000	2.68	-0.19	-6.62	2.84	2.89	2.66	4098074
1716327600	2.87	-0.03	-1.03	2.96	3	2.82	6193916
1715982000	2.9	0.34	13.28	2.63	2.9	2.62	3403499
1715895600	2.56	0.05	1.99	2.5	2.61	2.49	956858
1715809200	2.5099999	0	0.00	2.5299999	2.54	2.46	2108014
1715722800	2.5099999	-0.04	-1.57	2.42	2.54	2.38	1567621
1715636400	2.55	-0.12	-4.49	2.65	2.7	2.5299999	1238760
1715377200	2.67	-0.03	-1.11	2.75	2.75	2.65	747119
1715290800	2.7	0.13	5.06	2.56	2.71	2.56	1288913
1715204400	2.57	0	0.00	2.55	2.62	2.5299999	788029
1715118000	2.57	0.02	0.78	2.54	2.58	2.5299999	427162
1715031600	2.55	0.06	2.41	2.54	2.63	2.54	838154
1714772400	2.49	-0.01	-0.40	2.52	2.54	2.46	1052711
1714686000	2.5	-0.11	-4.21	2.58	2.63	2.49	1532171
1714599600	2.61	0.23	9.66	2.45	2.68	2.45	4120381
1714513200	2.38	-0.15	-5.93	2.45	2.49	2.38	1476013
1714426800	2.5299999	0.05	2.02	2.49	2.55	2.45	1052995
1714167600	2.48	0	0.00	2.48	2.48	2.48	0
1714081200	2.48	0.12	5.08	2.37	2.48	2.33	1430740
1713994800	2.36	0.01	0.43	2.33	2.37	2.3	638425
1713908400	2.35	0.02	0.86	2.31	2.41	2.3	2135410
1713822000	2.33	-0.08	-3.32	2.31	2.4	2.29	1288169
1713562800	2.41	0	0.00	2.41	2.43	2.38	776321
1713476400	2.41	0	0.00	2.42	2.48	2.37	1050505
1713390000	2.41	0.01	0.42	2.41	2.45	2.37	1111637
1713303600	2.4	-0.03	-1.23	2.42	2.47	2.37	1833646
1713217200	2.43	-0.06	-2.41	2.5	2.5099999	2.42	1567093
1712958000	2.49	-0.03	-1.19	2.6	2.67	2.46	2531177
1712871600	2.52	0.04	1.61	2.5	2.5299999	2.45	1601790
1712785200	2.48	-0.03	-1.20	2.45	2.55	2.41	2253737
1712698800	2.5099999	0.12	5.02	2.45	2.5099999	2.43	2638710
1712612400	2.39	-0.06	-2.45	2.49	2.54	2.37	1981108
1712353200	2.45	0.11	4.70	2.35	2.48	2.34	1611022
1712266800	2.34	-0.07	-2.90	2.4	2.42	2.31	1556978
1712180400	2.41	0.1	4.33	2.29	2.47	2.29	2067300
1712094000	2.31	0.01	0.43	2.32	2.33	2.2599999	1388739
1712007600	2.3	0.02	0.88	2.37	2.43	2.2799999	1697332
1711662000	2.2799999	-0.01	-0.44	2.31	2.33	2.2599999	1094151
1711575600	2.29	0.16	7.51	2.15	2.29	2.14	1866256
1711489200	2.13	-0.03	-1.39	2.2	2.23	2.12	687157
1711402800	2.16	-0.04	-1.82	2.24	2.2599999	2.14	474149

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions