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
2018-07-19 1.86 1.95 1.86 1.89 365,921
2018-07-18 1.92 1.92 1.86 1.905 539,263
2018-07-17 1.96 1.97 1.915 1.915 242,245
2018-07-16 2.01 2.01 1.95 1.955 304,751
2018-07-13 2.05 2.065 2.00 2.01 561,633
2018-07-12 2.12 2.12 2.065 2.065 128,565
2018-07-11 2.12 2.14 2.08 2.08 431,209
2018-07-10 2.08 2.135 2.075 2.13 363,015
2018-07-09 2.12 2.15 2.085 2.085 301,108
2018-07-06 2.15 2.175 2.095 2.095 263,030
2018-07-05 2.135 2.17 2.135 2.17 157,421
2018-07-03 2.08 2.095 2.065 2.09 283,633
2018-07-02 2.06 2.095 2.045 2.045 197,231
2018-06-29 2.045 2.09 2.045 2.075 245,217
2018-06-28 2.05 2.06 2.01 2.025 164,242
2018-06-27 2.01 2.05 2.00 2.035 288,591
2018-06-26 2.03 2.06 2.01 2.01 399,153
2018-06-25 2.07 2.085 2.025 2.03 226,266
2018-06-22 2.05 2.07 2.05 2.065 183,168
2018-06-21 2.065 2.095 2.02 2.025 307,224
2018-06-20 2.055 2.08 2.04 2.075 478,053
2018-06-19 2.08 2.11 2.08 2.095 167,288
2018-06-18 2.08 2.085 2.07 2.085 139,461
2018-06-15 2.12 2.12 2.06 2.075 1,208,966
2018-06-14 2.11 2.145 2.105 2.14 702,375
2018-06-13 2.11 2.115 2.06 2.09 797,663
2018-06-12 2.12 2.13 2.09 2.11 665,996
2018-06-11 2.15 2.175 2.135 2.145 208,127
2018-06-08 2.20 2.20 2.15 2.155 183,063
2018-06-07 2.19 2.21 2.18 2.18 257,753

» 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.