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
2018-10-16 0.8232 0.8238 0.7905 0.8016 228,785
2018-10-15 0.8552 0.8587 0.8199 0.8199 222,888
2018-10-12 0.7974 0.803 0.7835 0.797 290,813
2018-10-11 0.78 0.8262 0.78 0.8255 347,872
2018-10-10 0.7799 0.7918 0.7756 0.7805 174,574
2018-10-09 0.8014 0.8029 0.79 0.79 76,102
2018-10-08 0.7871 0.8102 0.7761 0.81 43,477
2018-10-05 0.79 0.8154 0.7721 0.7897 171,678
2018-10-04 0.8285 0.8314 0.8044 0.805 109,045
2018-10-03 0.8074 0.83 0.8027 0.8096 96,552
2018-10-02 0.8223 0.838 0.8223 0.8326 186,807
2018-10-01 0.7995 0.8147 0.7935 0.7997 145,450
2018-09-28 0.8099 0.8171 0.7935 0.795 101,123
2018-09-27 0.7569 0.7685 0.7501 0.7604 154,857
2018-09-26 0.7938 0.7972 0.7615 0.7615 278,865
2018-09-25 0.8201 0.8202 0.801 0.8101 374,756
2018-09-24 0.9398 0.94 0.82 0.823 466,449
2018-09-21 0.99 0.9985 0.9601 0.9985 125,497
2018-09-20 1.01 1.01 0.9375 1.005 397,032
2018-09-19 1.085 1.115 1.085 1.10 206,297
2018-09-18 1.10 1.10 1.045 1.065 130,116
2018-09-17 0.9999 1.10 0.9999 1.10 576,569
2018-09-14 0.9899 1.01 0.97 1.01 191,427
2018-09-13 0.98 1.02 0.966 0.98 190,496
2018-09-12 0.915 1.02 0.8754 0.97 958,126
2018-09-11 0.77 0.7949 0.7604 0.7829 377,401
2018-09-10 0.8373 0.8427 0.7899 0.7899 219,702
2018-09-07 0.8173 0.845 0.8173 0.829 146,974
2018-09-06 0.87 0.8861 0.8398 0.8401 162,282
2018-09-05 0.89 0.89 0.8552 0.86 102,351

» 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.