NEW GOLD CDA Historical Stock Price

Below is the stock price history for New Gold Cda NGD. Data is recorded each day for the historical open, high, low, close and volume. The New Gold Cda stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

New Gold Cda Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-12 2.96 3.00 2.93 2.995 253,675
2017-12-11 3.07 3.085 2.965 2.965 349,771
2017-12-08 3.08 3.115 3.07 3.10 101,290
2017-12-07 3.02 3.08 3.01 3.05 477,465
2017-12-06 3.07 3.13 3.055 3.075 298,777
2017-12-05 3.04 3.095 3.04 3.085 315,904
2017-12-04 3.13 3.14 3.075 3.09 237,982
2017-12-01 3.13 3.18 3.12 3.125 334,340
2017-11-30 3.08 3.14 3.07 3.13 418,233
2017-11-29 3.05 3.11 3.035 3.105 416,873
2017-11-28 3.165 3.17 3.095 3.095 361,375
2017-11-27 3.20 3.205 3.15 3.17 185,507
2017-11-24 3.27 3.27 3.15 3.15 132,324
2017-11-22 3.28 3.28 3.23 3.265 297,814
2017-11-21 3.24 3.275 3.21 3.245 253,004
2017-11-20 3.21 3.225 3.18 3.215 222,135
2017-11-17 3.19 3.26 3.17 3.235 606,808
2017-11-16 3.21 3.24 3.15 3.15 434,476
2017-11-15 3.16 3.225 3.15 3.215 236,514
2017-11-14 3.27 3.28 3.205 3.215 410,332
2017-11-13 3.37 3.39 3.275 3.275 224,024
2017-11-10 3.39 3.43 3.36 3.365 222,199
2017-11-09 3.43 3.445 3.365 3.385 455,874
2017-11-08 3.435 3.50 3.42 3.435 492,908
2017-11-07 3.39 3.425 3.35 3.395 486,343
2017-11-06 3.31 3.44 3.30 3.38 847,736
2017-11-03 3.36 3.37 3.275 3.285 913,104
2017-11-02 3.36 3.365 3.315 3.355 264,126
2017-11-01 3.41 3.41 3.31 3.325 429,094
2017-10-31 3.395 3.435 3.315 3.315 932,620

» More New Gold Cda Stock Price History

To see other companies like New Gold Cda (NGD), view our stock market today for news, and other data.