New Gold Inc. (USA) historical prices

   Watch this stock

Historical chart

    4.31 
    3.74 
    3.18 
 Oct 24, 2016 Oct 20, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2017 3.76 3.78 3.59 3.65 4,326,419
Oct 19, 2017 3.59 3.61 3.53 3.57 2,165,379
Oct 18, 2017 3.62 3.68 3.52 3.54 5,809,907
Oct 17, 2017 3.70 3.71 3.61 3.68 4,165,109
Oct 16, 2017 3.84 3.84 3.65 3.72 5,815,606
Oct 13, 2017 3.82 3.84 3.67 3.69 4,442,965
Oct 12, 2017 3.76 3.82 3.76 3.78 2,768,878
Oct 11, 2017 3.86 3.91 3.83 3.84 427,604
Oct 10, 2017 4.00 4.03 3.84 3.88 6,027,863
Oct 9, 2017 3.99 4.02 3.95 3.98 1,943,296
Oct 6, 2017 3.82 3.97 3.76 3.94 5,001,087
Oct 5, 2017 3.75 3.84 3.72 3.81 4,455,637
Oct 4, 2017 3.71 3.75 3.68 3.73 3,080,403
Oct 3, 2017 3.66 3.77 3.66 3.70 3,848,963
Oct 2, 2017 3.68 3.72 3.62 3.66 2,621,253
Sep 29, 2017 3.75 3.80 3.70 3.71 3,128,594
Sep 28, 2017 3.66 3.84 3.64 3.75 5,510,149
Sep 27, 2017 3.65 3.70 3.61 3.63 3,100,807
Sep 26, 2017 3.75 3.85 3.67 3.70 3,631,196
Sep 25, 2017 3.63 3.85 3.63 3.83 5,035,887
Sep 22, 2017 3.72 3.76 3.67 3.69 3,044,083
Sep 21, 2017 3.60 3.76 3.56 3.68 5,150,046
Sep 20, 2017 3.78 3.86 3.63 3.64 6,714,013
Sep 19, 2017 3.75 3.83 3.75 3.79 2,927,620
Sep 18, 2017 3.87 3.90 3.74 3.77 5,820,866
Sep 15, 2017 3.99 4.01 3.88 3.88 7,443,919
Sep 14, 2017 3.88 4.04 3.87 3.96 5,062,086
Sep 13, 2017 3.98 4.00 3.88 3.91 5,859,294
Sep 12, 2017 3.91 4.01 3.86 3.98 3,957,705
Sep 11, 2017 4.03 4.10 3.88 3.91 5,827,143