New Gold Inc. (USA) historical prices

   Watch this stock

Historical chart

    4.72 
    3.75 
    2.77 
 Jun 29, 2015 Jun 24, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 24, 2016 4.44 4.51 4.35 4.43 8,530,832
Jun 23, 2016 4.10 4.14 4.03 4.11 2,805,929
Jun 22, 2016 4.02 4.13 3.95 4.13 3,235,796
Jun 21, 2016 4.12 4.15 3.98 4.00 3,542,025
Jun 20, 2016 4.12 4.27 4.00 4.22 4,185,740
Jun 17, 2016 4.10 4.23 4.00 4.11 22,670,825
Jun 16, 2016 4.30 4.33 4.00 4.00 6,808,319
Jun 15, 2016 3.87 4.21 3.87 4.13 6,219,783
Jun 14, 2016 4.06 4.10 3.90 3.94 4,559,093
Jun 13, 2016 4.29 4.32 3.98 4.07 5,994,486
Jun 10, 2016 4.34 4.40 4.14 4.17 4,570,340
Jun 9, 2016 4.20 4.38 4.15 4.29 4,286,758
Jun 8, 2016 4.18 4.32 4.17 4.19 4,468,051
Jun 7, 2016 4.04 4.11 3.98 3.98 2,508,601
Jun 6, 2016 4.05 4.14 4.01 4.11 3,741,841
Jun 3, 2016 3.95 4.11 3.95 4.09 7,207,737
Jun 2, 2016 3.71 3.80 3.69 3.74 2,952,784
Jun 1, 2016 3.92 3.93 3.67 3.74 4,559,909
May 31, 2016 3.70 3.91 3.70 3.83 5,144,914
May 27, 2016 3.79 3.84 3.72 3.73 3,762,520
May 26, 2016 3.91 3.92 3.77 3.81 4,699,471
May 25, 2016 3.82 3.94 3.70 3.82 12,066,314
May 24, 2016 4.04 4.11 3.93 3.95 4,522,643
May 23, 2016 4.15 4.37 4.06 4.27 2,041,633
May 20, 2016 4.33 4.38 4.14 4.21 4,564,773
May 19, 2016 4.07 4.35 4.04 4.31 3,903,713
May 18, 2016 4.62 4.65 4.19 4.24 5,023,082
May 17, 2016 4.68 4.83 4.57 4.70 2,856,798
May 16, 2016 4.72 4.85 4.65 4.68 2,988,961
May 13, 2016 4.60 4.71 4.50 4.53 2,858,909