New Gold Inc. - Price History
Monthly price history for NGD (New Gold Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.81 | $1.81 |
| April 2024 | $1.74 | $1.74 |
| March 2024 | $1.70 | $1.70 |
| February 2024 | $1.24 | $1.24 |
| January 2024 | $1.22 | $1.22 |
| December 2023 | $1.46 | $1.46 |
| November 2023 | $1.41 | $1.41 |
| October 2023 | $1.22 | $1.22 |
| September 2023 | $0.91 | $0.91 |
| August 2023 | $1.05 | $1.05 |
| July 2023 | $1.16 | $1.16 |
| June 2023 | $1.08 | $1.08 |
| May 2023 | $1.22 | $1.22 |
| April 2023 | $1.28 | $1.28 |
| March 2023 | $1.10 | $1.10 |
| February 2023 | $0.92 | $0.92 |
| January 2023 | $1.18 | $1.18 |
| December 2022 | $0.98 | $0.98 |
| November 2022 | $1.11 | $1.11 |
| October 2022 | $0.89 | $0.89 |
| September 2022 | $0.88 | $0.88 |
| August 2022 | $0.66 | $0.66 |
| July 2022 | $0.82 | $0.82 |
| June 2022 | $1.07 | $1.07 |
| May 2022 | $1.27 | $1.27 |
| April 2022 | $1.46 | $1.46 |
| March 2022 | $1.80 | $1.80 |
| February 2022 | $1.73 | $1.73 |
| January 2022 | $1.55 | $1.55 |
| December 2021 | $1.50 | $1.50 |
| November 2021 | $1.49 | $1.49 |
| October 2021 | $1.39 | $1.39 |
| September 2021 | $1.06 | $1.06 |
| August 2021 | $1.21 | $1.21 |
| July 2021 | $1.64 | $1.64 |
| June 2021 | $1.81 | $1.81 |
| May 2021 | $2.13 | $2.13 |
| April 2021 | $1.66 | $1.66 |
| March 2021 | $1.54 | $1.54 |
| February 2021 | $1.62 | $1.62 |
| January 2021 | $1.92 | $1.92 |
| December 2020 | $2.19 | $2.19 |
| November 2020 | $1.86 | $1.86 |
| October 2020 | $2.03 | $2.03 |
| September 2020 | $1.70 | $1.70 |
| August 2020 | $1.67 | $1.67 |
| July 2020 | $1.65 | $1.65 |
| June 2020 | $1.35 | $1.35 |
| May 2020 | $1.21 | $1.21 |
| April 2020 | $0.81 | $0.81 |
| March 2020 | $0.51 | $0.51 |
| February 2020 | $0.80 | $0.80 |
| January 2020 | $0.92 | $0.92 |
| December 2019 | $0.88 | $0.88 |
| November 2019 | $0.84 | $0.84 |
| October 2019 | $1.05 | $1.05 |
| September 2019 | $1.01 | $1.01 |
| August 2019 | $1.12 | $1.12 |
| July 2019 | $1.34 | $1.34 |
| June 2019 | $0.96 | $0.96 |
| May 2019 | $0.65 | $0.65 |
| April 2019 | $0.88 | $0.88 |
| March 2019 | $0.86 | $0.86 |
| February 2019 | $0.87 | $0.87 |
| January 2019 | $1.16 | $1.16 |
| December 2018 | $0.76 | $0.76 |
| November 2018 | $0.76 | $0.76 |
| October 2018 | $0.79 | $0.79 |
| September 2018 | $0.79 | $0.79 |
| August 2018 | $0.97 | $0.97 |
| July 2018 | $1.25 | $1.25 |
| June 2018 | $2.08 | $2.08 |
| May 2018 | $2.29 | $2.29 |
| April 2018 | $2.34 | $2.34 |
| March 2018 | $2.58 | $2.58 |
| February 2018 | $2.52 | $2.52 |
| January 2018 | $3.03 | $3.03 |
| December 2017 | $3.29 | $3.29 |
| November 2017 | $3.10 | $3.10 |
| October 2017 | $3.29 | $3.29 |
| September 2017 | $3.71 | $3.71 |
| August 2017 | $3.76 | $3.76 |
| July 2017 | $3.35 | $3.35 |
| June 2017 | $3.18 | $3.18 |
| May 2017 | $2.89 | $2.89 |
| April 2017 | $2.84 | $2.84 |
| March 2017 | $2.98 | $2.98 |
| February 2017 | $2.89 | $2.89 |
| January 2017 | $2.67 | $2.67 |
| December 2016 | $3.50 | $3.50 |
| November 2016 | $3.58 | $3.58 |
| October 2016 | $3.96 | $3.96 |
| September 2016 | $4.35 | $4.35 |
| August 2016 | $4.79 | $4.79 |
| July 2016 | $5.20 | $5.20 |
| June 2016 | $4.38 | $4.38 |
| May 2016 | $3.83 | $3.83 |
| April 2016 | $4.70 | $4.70 |
| March 2016 | $3.73 | $3.73 |
| February 2016 | $3.39 | $3.39 |
| January 2016 | $2.43 | $2.43 |
| December 2015 | $2.32 | $2.32 |
| November 2015 | $2.21 | $2.21 |
| October 2015 | $2.45 | $2.45 |
| September 2015 | $2.27 | $2.27 |
| August 2015 | $2.30 | $2.30 |
| July 2015 | $2.20 | $2.20 |
| June 2015 | $2.69 | $2.69 |
| May 2015 | $3.18 | $3.18 |
| April 2015 | $3.38 | $3.38 |
| March 2015 | $3.39 | $3.39 |
| February 2015 | $3.81 | $3.81 |
| January 2015 | $4.36 | $4.36 |
| December 2014 | $4.30 | $4.30 |
| November 2014 | $4.01 | $4.01 |
| October 2014 | $3.60 | $3.60 |
| September 2014 | $5.05 | $5.05 |
| August 2014 | $6.49 | $6.49 |
| July 2014 | $6.14 | $6.14 |
| June 2014 | $6.37 | $6.37 |
| May 2014 | $5.28 | $5.28 |
| April 2014 | $5.07 | $5.07 |
| March 2014 | $4.88 | $4.88 |
| February 2014 | $6.11 | $6.11 |
| January 2014 | $5.74 | $5.74 |
| December 2013 | $5.24 | $5.24 |
| November 2013 | $5.33 | $5.33 |
| October 2013 | $5.85 | $5.85 |
| September 2013 | $5.98 | $5.98 |
| August 2013 | $6.74 | $6.74 |
| July 2013 | $7.31 | $7.31 |
| June 2013 | $6.42 | $6.42 |
| May 2013 | $6.81 | $6.81 |
| April 2013 | $7.98 | $7.98 |
| March 2013 | $9.10 | $9.10 |
| February 2013 | $8.81 | $8.81 |
| January 2013 | $9.70 | $9.70 |
| December 2012 | $11.03 | $11.03 |
| November 2012 | $10.63 | $10.63 |
| October 2012 | $11.73 | $11.73 |
| September 2012 | $12.22 | $12.22 |
| August 2012 | $11.06 | $11.06 |
| July 2012 | $10.10 | $10.10 |
| June 2012 | $9.50 | $9.50 |
| May 2012 | $8.76 | $8.76 |
| April 2012 | $9.10 | $9.10 |
| March 2012 | $9.88 | $9.88 |
| February 2012 | $11.70 | $11.70 |
| January 2012 | $11.71 | $11.71 |
| December 2011 | $10.08 | $10.08 |
| November 2011 | $11.09 | $11.09 |
| October 2011 | $12.38 | $12.38 |
| September 2011 | $10.29 | $10.29 |
| August 2011 | $13.57 | $13.57 |
| July 2011 | $10.80 | $10.80 |
| June 2011 | $10.29 | $10.29 |
| May 2011 | $10.10 | $10.10 |
| April 2011 | $11.24 | $11.24 |
| March 2011 | $11.71 | $11.71 |
| February 2011 | $9.61 | $9.61 |
| January 2011 | $8.04 | $8.04 |
| December 2010 | $9.76 | $9.76 |
| November 2010 | $9.38 | $9.38 |
| October 2010 | $7.40 | $7.40 |
| September 2010 | $6.71 | $6.71 |
| August 2010 | $6.40 | $6.40 |
| July 2010 | $4.97 | $4.97 |
| June 2010 | $6.19 | $6.19 |
| May 2010 | $6.07 | $6.07 |
| April 2010 | $5.85 | $5.85 |
| March 2010 | $4.36 | $4.36 |
| February 2010 | $4.39 | $4.39 |
| January 2010 | $4.06 | $4.06 |
| December 2009 | $3.64 | $3.64 |
| November 2009 | $3.58 | $3.58 |
| October 2009 | $3.65 | $3.65 |
| September 2009 | $3.79 | $3.79 |
| August 2009 | $3.41 | $3.41 |
| July 2009 | $2.96 | $2.96 |
| June 2009 | $2.67 | $2.67 |
| May 2009 | $3.10 | $3.10 |
| April 2009 | $1.82 | $1.82 |
| March 2009 | $1.88 | $1.88 |
| February 2009 | $1.93 | $1.93 |
| January 2009 | $2.11 | $2.11 |
| December 2008 | $1.43 | $1.43 |
| November 2008 | $1.08 | $1.08 |
| October 2008 | $1.17 | $1.17 |
| September 2008 | $4.95 | $4.95 |
| August 2008 | $5.13 | $5.13 |
| July 2008 | $5.91 | $5.91 |
| June 2008 | $7.69 | $7.69 |
| May 2008 | $8.55 | $8.55 |
| April 2008 | $7.67 | $7.67 |
| March 2008 | $7 | $7 |
| February 2008 | $7.24 | $7.24 |
| January 2008 | $5.43 | $5.43 |
| December 2007 | $5.09 | $5.09 |
| November 2007 | $5.78 | $5.78 |
| October 2007 | $6.57 | $6.57 |
| September 2007 | $6.12 | $6.12 |
| August 2007 | $5.68 | $5.68 |
| July 2007 | $6.69 | $6.69 |
| June 2007 | $6.50 | $6.50 |
| May 2007 | $6.99 | $6.99 |
| April 2007 | $7.39 | $7.39 |
| March 2007 | $8.28 | $8.28 |
| February 2007 | $7.46 | $7.46 |
| January 2007 | $7.41 | $7.41 |
| December 2006 | $7.61 | $7.61 |
| November 2006 | $8.27 | $8.27 |
| October 2006 | $8.06 | $8.06 |
| September 2006 | $7.13 | $7.13 |
| August 2006 | $8.77 | $8.77 |
| July 2006 | $8.35 | $8.35 |
| June 2006 | $8.95 | $8.95 |
| May 2006 | $9.93 | $9.93 |
| April 2006 | $11.25 | $11.25 |
| March 2006 | $9.30 | $9.30 |
| February 2006 | $8.02 | $8.02 |
| January 2006 | $7.92 | $7.92 |
| December 2005 | $6.88 | $6.88 |
| November 2005 | $6.30 | $6.30 |
| October 2005 | $5.75 | $5.75 |
| September 2005 | $5.15 | $5.15 |
| August 2005 | $4.80 | $4.80 |
| July 2005 | $4.50 | $4.50 |
| June 2005 | $4.65 | $4.65 |
| May 2005 | $4.35 | $4.35 |
| April 2005 | $5.15 | $5.15 |
| March 2005 | $5.47 | $5.47 |
| February 2005 | $5.03 | $5.03 |
| January 2005 | $4.65 | $4.65 |
| December 2004 | $5.30 | $5.30 |
| November 2004 | $6 | $6 |
NGD
Price: $1.81
52 week price:
Earnings Per Share: -0.09 USD
P/E Ratio: -14.62
Exchange: ASE
Sector: Basic Materials
Industry: Gold
Volume: 1.5 million
Market Capitalization: 1.3 billion