FinData: Historical Data for AMEX, NGD

Friday, 26 April 2024

NEW GOLD INC.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.9320	0.9400	0.8530	0.8778	1,770,300
13/10/22	0.8900	0.9377	0.8416	0.9200	2,155,400
12/10/22	0.8900	0.9176	0.8710	0.9161	915,700
11/10/22	0.9644	0.9644	0.8804	0.8804	1,592,900
10/10/22	0.9100	0.9640	0.8857	0.9475	1,768,200
07/10/22	0.9874	0.9996	0.9233	0.9401	3,405,200
06/10/22	0.950	1.030	0.945	1.010	1,714,900
05/10/22	0.9500	0.9698	0.9278	0.9600	2,032,800
04/10/22	1.0300	1.0500	0.9530	0.9767	5,328,600
03/10/22	0.910	1.020	0.910	1.010	5,395,500
30/09/22	0.8600	0.9250	0.8450	0.8800	3,052,900
29/09/22	0.8300	0.8663	0.8134	0.8542	2,208,400
28/09/22	0.7510	0.8694	0.7510	0.8400	4,118,900
26/09/22	0.7831	0.8199	0.7515	0.7600	3,707,100
23/09/22	0.8300	0.8421	0.7757	0.7900	3,497,900
22/09/22	0.8700	0.8900	0.8609	0.8700	1,328,300
21/09/22	0.8900	0.9000	0.8302	0.8688	2,502,200
20/09/22	0.9096	0.9199	0.8506	0.8900	2,876,100
19/09/22	0.8800	0.9182	0.8601	0.9180	2,658,500
16/09/22	0.8500	0.9145	0.8227	0.9052	15,473,500
15/09/22	0.8395	0.8765	0.8058	0.8550	3,863,000
14/09/22	0.7900	0.8680	0.7900	0.8429	4,162,800
13/09/22	0.7700	0.8400	0.7600	0.7873	4,962,100
12/09/22	0.7900	0.8300	0.7700	0.8116	4,783,400
09/09/22	0.7155	0.8700	0.7000	0.7849	11,336,200
08/09/22	0.6700	0.6948	0.6450	0.6927	3,978,500
07/09/22	0.6200	0.6990	0.6110	0.6700	6,411,200
06/09/22	0.6606	0.6650	0.6192	0.6192	4,187,900
02/09/22	0.6500	0.6700	0.6226	0.6581	6,098,200
01/09/22	0.6260	0.6408	0.6119	0.6297	3,226,500
31/08/22	0.6600	0.6728	0.6295	0.6549	1,938,700
30/08/22	0.6642	0.6642	0.6150	0.6502	3,187,700
29/08/22	0.6900	0.7077	0.6502	0.6600	3,274,700
26/08/22	0.7100	0.7199	0.6801	0.6989	1,797,900
25/08/22	0.7100	0.7250	0.6950	0.7098	1,916,000
24/08/22	0.6936	0.7098	0.6817	0.7096	1,252,800
23/08/22	0.6959	0.7365	0.6900	0.6950	1,888,500
22/08/22	0.6840	0.7000	0.6610	0.7000	2,309,000
19/08/22	0.7350	0.7350	0.6840	0.6870	2,489,700
18/08/22	0.7310	0.7435	0.7150	0.7300	1,068,500
17/08/22	0.7870	0.7870	0.7200	0.7204	3,417,500
16/08/22	0.7900	0.7999	0.7710	0.7797	1,824,100
15/08/22	0.8000	0.8000	0.7800	0.7897	1,115,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%