NYSE American - Nasdaq Real Time Price • USD
New Gold Inc. (NGD)
As of 11:53 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7550 | 1.7550 | 1,516,351 |
| Apr 18, 2024 | 1.7600 | 1.8100 | 1.7200 | 1.7500 | 1.7500 | 7,399,000 |
| Apr 17, 2024 | 1.7400 | 1.7900 | 1.7100 | 1.7300 | 1.7300 | 7,435,700 |
| Apr 16, 2024 | 1.7300 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 11,253,600 |
| Apr 15, 2024 | 1.7900 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 8,349,000 |
| Apr 12, 2024 | 1.8800 | 1.9400 | 1.7800 | 1.8000 | 1.8000 | 14,381,400 |
| Apr 11, 2024 | 1.8300 | 1.8500 | 1.7800 | 1.8400 | 1.8400 | 8,455,900 |
| Apr 10, 2024 | 1.7900 | 1.8600 | 1.7600 | 1.8100 | 1.8100 | 9,285,600 |
| Apr 9, 2024 | 1.7900 | 1.8600 | 1.7700 | 1.8600 | 1.8600 | 12,421,600 |
| Apr 8, 2024 | 1.8500 | 1.8700 | 1.7400 | 1.7500 | 1.7500 | 8,302,100 |
| Apr 5, 2024 | 1.7300 | 1.8300 | 1.7200 | 1.8200 | 1.8200 | 8,528,000 |
| Apr 4, 2024 | 1.8100 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 9,482,500 |
| Apr 3, 2024 | 1.7100 | 1.8300 | 1.7000 | 1.8000 | 1.8000 | 15,429,800 |
| Apr 2, 2024 | 1.7200 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 8,254,500 |
| Apr 1, 2024 | 1.7600 | 1.8000 | 1.6800 | 1.6900 | 1.6900 | 7,930,800 |
| Mar 28, 2024 | 1.7300 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 8,058,200 |
| Mar 27, 2024 | 1.5800 | 1.7000 | 1.5800 | 1.6900 | 1.6900 | 7,941,700 |
| Mar 26, 2024 | 1.6400 | 1.6500 | 1.5600 | 1.5800 | 1.5800 | 3,074,800 |
| Mar 25, 2024 | 1.6400 | 1.6700 | 1.5700 | 1.5800 | 1.5800 | 2,586,900 |
| Mar 22, 2024 | 1.6100 | 1.6600 | 1.5800 | 1.5900 | 1.5900 | 3,862,900 |
| Mar 21, 2024 | 1.7400 | 1.7400 | 1.6100 | 1.6300 | 1.6300 | 7,373,200 |
| Mar 20, 2024 | 1.5900 | 1.7300 | 1.5800 | 1.7000 | 1.7000 | 9,442,400 |
| Mar 19, 2024 | 1.6000 | 1.6500 | 1.5200 | 1.5900 | 1.5900 | 5,639,100 |
| Mar 18, 2024 | 1.6900 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 5,446,200 |
| Mar 15, 2024 | 1.6800 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 25,751,300 |
| Mar 14, 2024 | 1.6800 | 1.7100 | 1.6400 | 1.6800 | 1.6800 | 8,844,200 |
| Mar 13, 2024 | 1.6400 | 1.7400 | 1.6300 | 1.6800 | 1.6800 | 17,554,200 |
| Mar 12, 2024 | 1.6200 | 1.7000 | 1.5700 | 1.6200 | 1.6200 | 10,891,600 |
| Mar 11, 2024 | 1.5300 | 1.6700 | 1.5100 | 1.6700 | 1.6700 | 12,960,800 |
| Mar 8, 2024 | 1.5600 | 1.5700 | 1.4700 | 1.5000 | 1.5000 | 11,521,200 |
| Mar 7, 2024 | 1.4700 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 5,191,800 |
| Mar 6, 2024 | 1.4200 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 5,995,900 |
| Mar 5, 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 9,917,200 |
| Mar 4, 2024 | 1.3500 | 1.4200 | 1.3200 | 1.4100 | 1.4100 | 8,416,500 |
| Mar 1, 2024 | 1.3100 | 1.3500 | 1.2300 | 1.3400 | 1.3400 | 8,381,400 |
| Feb 29, 2024 | 1.2200 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 7,939,900 |
| Feb 28, 2024 | 1.1400 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 7,569,200 |
| Feb 27, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 2,367,700 |
| Feb 26, 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 2,512,900 |
| Feb 23, 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 3,677,700 |
| Feb 22, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 4,870,300 |
| Feb 21, 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 2,960,400 |
| Feb 20, 2024 | 1.2200 | 1.2200 | 1.1400 | 1.1500 | 1.1500 | 4,793,900 |
| Feb 16, 2024 | 1.1600 | 1.1900 | 1.1400 | 1.1700 | 1.1700 | 4,187,900 |
| Feb 15, 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 5,476,800 |
| Feb 14, 2024 | 1.2000 | 1.2100 | 1.0900 | 1.1400 | 1.1400 | 8,881,300 |
| Feb 13, 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 6,278,700 |
| Feb 12, 2024 | 1.2000 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 3,296,500 |
| Feb 9, 2024 | 1.2400 | 1.2500 | 1.1600 | 1.1900 | 1.1900 | 4,935,600 |
| Feb 8, 2024 | 1.2500 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 2,509,400 |
| Feb 7, 2024 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 2,704,600 |
| Feb 6, 2024 | 1.2600 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 1,835,200 |
| Feb 5, 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 3,113,700 |
| Feb 2, 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 3,637,700 |
| Feb 1, 2024 | 1.2300 | 1.3000 | 1.2200 | 1.3000 | 1.3000 | 3,326,500 |
| Jan 31, 2024 | 1.1800 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 3,498,100 |
| Jan 30, 2024 | 1.2100 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 3,683,800 |
| Jan 29, 2024 | 1.2600 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 7,067,200 |
| Jan 26, 2024 | 1.2700 | 1.2800 | 1.2300 | 1.2400 | 1.2400 | 1,596,300 |
| Jan 25, 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 2,335,300 |
| Jan 24, 2024 | 1.3000 | 1.3100 | 1.2200 | 1.2200 | 1.2200 | 3,263,600 |
| Jan 23, 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 1,725,200 |
| Jan 22, 2024 | 1.2600 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 1,869,500 |
| Jan 19, 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 2,564,700 |
| Jan 18, 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 1,229,000 |
| Jan 17, 2024 | 1.3200 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 4,778,000 |
| Jan 16, 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 1,873,400 |
| Jan 12, 2024 | 1.3700 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 3,221,000 |
| Jan 11, 2024 | 1.3600 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 3,842,700 |
| Jan 10, 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 2,889,200 |
| Jan 9, 2024 | 1.4000 | 1.4100 | 1.3400 | 1.3500 | 1.3500 | 3,351,400 |
| Jan 8, 2024 | 1.4200 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 3,016,300 |
| Jan 5, 2024 | 1.4100 | 1.4600 | 1.3800 | 1.4400 | 1.4400 | 3,947,400 |
| Jan 4, 2024 | 1.4000 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 2,371,100 |
| Jan 3, 2024 | 1.4000 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 3,506,500 |
| Jan 2, 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 3,124,300 |
| Dec 29, 2023 | 1.4500 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 3,077,000 |
| Dec 28, 2023 | 1.5300 | 1.5400 | 1.4600 | 1.4600 | 1.4600 | 3,102,400 |
| Dec 27, 2023 | 1.5100 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 3,964,300 |
| Dec 26, 2023 | 1.5400 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 1,842,900 |
| Dec 22, 2023 | 1.5400 | 1.6100 | 1.5200 | 1.5200 | 1.5200 | 4,265,000 |
| Dec 21, 2023 | 1.5100 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 2,329,800 |
| Dec 20, 2023 | 1.5300 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 3,641,900 |
| Dec 19, 2023 | 1.4600 | 1.5400 | 1.4600 | 1.5200 | 1.5200 | 4,721,900 |
| Dec 18, 2023 | 1.4800 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 2,967,300 |
| Dec 15, 2023 | 1.5000 | 1.5500 | 1.4200 | 1.4400 | 1.4400 | 21,811,300 |
| Dec 14, 2023 | 1.4800 | 1.5500 | 1.4700 | 1.5100 | 1.5100 | 4,326,500 |
| Dec 13, 2023 | 1.3600 | 1.4700 | 1.3500 | 1.4600 | 1.4600 | 4,024,000 |
| Dec 12, 2023 | 1.3700 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 2,374,800 |
| Dec 11, 2023 | 1.3500 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 4,862,200 |
| Dec 8, 2023 | 1.4100 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 7,329,100 |
| Dec 7, 2023 | 1.4100 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 6,283,100 |
| Dec 6, 2023 | 1.3700 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 3,614,900 |
| Dec 5, 2023 | 1.3900 | 1.4400 | 1.3600 | 1.3700 | 1.3700 | 2,949,700 |
| Dec 4, 2023 | 1.5000 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 4,845,700 |
| Dec 1, 2023 | 1.4100 | 1.5200 | 1.3800 | 1.5000 | 1.5000 | 5,533,500 |
| Nov 30, 2023 | 1.3600 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 3,537,800 |
| Nov 29, 2023 | 1.4600 | 1.4700 | 1.3500 | 1.3600 | 1.3600 | 6,726,000 |
| Nov 28, 2023 | 1.4100 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 4,218,400 |
| Nov 27, 2023 | 1.3800 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 3,823,700 |
| Nov 24, 2023 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 572,500 |
| Nov 22, 2023 | 1.3000 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 2,547,700 |
| Nov 21, 2023 | 1.2700 | 1.3500 | 1.2700 | 1.3100 | 1.3100 | 4,108,500 |
| Nov 20, 2023 | 1.2100 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 1,630,100 |
| Nov 17, 2023 | 1.2700 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 1,787,300 |
| Nov 16, 2023 | 1.1900 | 1.2900 | 1.1900 | 1.2500 | 1.2500 | 2,463,900 |
| Nov 15, 2023 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | 1.1900 | 1,710,800 |
| Nov 14, 2023 | 1.1600 | 1.2400 | 1.1600 | 1.2300 | 1.2300 | 2,524,700 |
| Nov 13, 2023 | 1.1400 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 1,237,600 |
| Nov 10, 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 1,666,900 |
| Nov 9, 2023 | 1.1600 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 2,446,700 |
| Nov 8, 2023 | 1.2200 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 2,836,800 |
| Nov 7, 2023 | 1.2200 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 3,350,000 |
| Nov 6, 2023 | 1.2700 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 3,425,100 |
| Nov 3, 2023 | 1.1800 | 1.3200 | 1.1800 | 1.2700 | 1.2700 | 7,807,900 |
| Nov 2, 2023 | 1.1900 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 3,036,100 |
| Nov 1, 2023 | 1.2100 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 1,974,000 |
| Oct 31, 2023 | 1.2400 | 1.2600 | 1.1500 | 1.2200 | 1.2200 | 4,207,900 |
| Oct 30, 2023 | 1.2000 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 9,234,200 |
| Oct 27, 2023 | 1.1300 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 5,538,900 |
| Oct 26, 2023 | 1.0600 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 5,175,200 |
| Oct 25, 2023 | 1.0700 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 1,644,700 |
| Oct 24, 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 1,586,700 |
| Oct 23, 2023 | 1.0600 | 1.0900 | 1.0300 | 1.0800 | 1.0800 | 1,330,800 |
| Oct 20, 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 2,558,600 |
| Oct 19, 2023 | 1.0700 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 3,211,200 |
| Oct 18, 2023 | 1.1100 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 2,121,700 |
| Oct 17, 2023 | 1.0900 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 3,556,900 |
| Oct 16, 2023 | 1.0100 | 1.1100 | 1.0100 | 1.0800 | 1.0800 | 3,277,300 |
| Oct 13, 2023 | 1.0900 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 6,530,300 |
| Oct 12, 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 1,363,200 |
| Oct 11, 2023 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 1,119,200 |
| Oct 10, 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 1,356,400 |
| Oct 9, 2023 | 1.0800 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 1,650,400 |
| Oct 6, 2023 | 1.0300 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 3,803,000 |
| Oct 5, 2023 | 0.9600 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 1,985,000 |
| Oct 4, 2023 | 0.9900 | 0.9900 | 0.9200 | 0.9700 | 0.9700 | 1,732,900 |
| Oct 3, 2023 | 0.9000 | 0.9900 | 0.9000 | 0.9900 | 0.9900 | 3,302,400 |
| Oct 2, 2023 | 0.9000 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 3,914,300 |
| Sep 29, 2023 | 0.9400 | 0.9600 | 0.8900 | 0.9100 | 0.9100 | 3,372,000 |
| Sep 28, 2023 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 2,549,600 |
| Sep 27, 2023 | 0.9000 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 1,238,100 |
| Sep 26, 2023 | 0.9600 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 2,097,400 |
| Sep 25, 2023 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 626,200 |
| Sep 22, 2023 | 1.0000 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 1,714,400 |
| Sep 21, 2023 | 1.0200 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 954,200 |
| Sep 20, 2023 | 1.0200 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 902,600 |
| Sep 19, 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 1,047,400 |
| Sep 18, 2023 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 896,500 |
| Sep 15, 2023 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 3,501,400 |
| Sep 14, 2023 | 0.9900 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 1,095,500 |
| Sep 13, 2023 | 1.0100 | 1.0100 | 0.9800 | 0.9900 | 0.9900 | 636,700 |
| Sep 12, 2023 | 0.9800 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 617,400 |
| Sep 11, 2023 | 1.0000 | 1.0200 | 0.9800 | 0.9800 | 0.9800 | 1,059,000 |
| Sep 8, 2023 | 1.0000 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 1,327,300 |
| Sep 7, 2023 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 852,000 |
| Sep 6, 2023 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 1,246,700 |
| Sep 5, 2023 | 1.0300 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 2,121,800 |
| Sep 1, 2023 | 1.0600 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 1,827,200 |
| Aug 31, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 1,384,600 |
| Aug 30, 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 3,374,800 |
| Aug 29, 2023 | 1.0200 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 2,199,300 |
| Aug 28, 2023 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 1,309,300 |
| Aug 25, 2023 | 1.0100 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 1,147,100 |
| Aug 24, 2023 | 1.0400 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 1,333,200 |
| Aug 23, 2023 | 1.0000 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 1,760,700 |
| Aug 22, 2023 | 0.9800 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 1,251,600 |
| Aug 21, 2023 | 0.9800 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 2,748,600 |
| Aug 18, 2023 | 0.9900 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 1,486,300 |
| Aug 17, 2023 | 0.9900 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 2,104,600 |
| Aug 16, 2023 | 1.0000 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 1,911,300 |
| Aug 15, 2023 | 1.0100 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 4,520,200 |
| Aug 14, 2023 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 2,014,100 |
| Aug 11, 2023 | 1.0200 | 1.0500 | 0.9900 | 1.0400 | 1.0400 | 2,727,100 |
| Aug 10, 2023 | 1.0200 | 1.0300 | 0.9200 | 0.9700 | 0.9700 | 11,354,400 |
| Aug 9, 2023 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 2,263,500 |
| Aug 8, 2023 | 1.0500 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 1,733,100 |
| Aug 7, 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 1,529,800 |
| Aug 4, 2023 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 2,413,500 |
| Aug 3, 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 2,330,600 |
| Aug 2, 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 2,173,500 |
| Aug 1, 2023 | 1.1300 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 4,078,600 |
| Jul 31, 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 1,663,800 |
| Jul 28, 2023 | 1.1100 | 1.1700 | 1.0900 | 1.1500 | 1.1500 | 3,934,100 |
| Jul 27, 2023 | 1.2300 | 1.2300 | 1.0700 | 1.0900 | 1.0900 | 6,993,500 |
| Jul 26, 2023 | 1.2700 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 1,695,800 |
| Jul 25, 2023 | 1.2200 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 1,509,000 |
| Jul 24, 2023 | 1.2200 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 1,318,100 |
| Jul 21, 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 1,782,100 |
| Jul 20, 2023 | 1.2900 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 2,430,500 |
| Jul 19, 2023 | 1.3100 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 2,763,100 |
| Jul 18, 2023 | 1.2700 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 3,170,200 |
| Jul 17, 2023 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 2,760,900 |
| Jul 14, 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 2,674,400 |
| Jul 13, 2023 | 1.2500 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 4,512,900 |
| Jul 12, 2023 | 1.2200 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 4,655,300 |
| Jul 11, 2023 | 1.1400 | 1.2100 | 1.1300 | 1.1800 | 1.1800 | 5,112,000 |
| Jul 10, 2023 | 1.0400 | 1.1200 | 1.0300 | 1.1000 | 1.1000 | 2,500,800 |
| Jul 7, 2023 | 1.0300 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 2,018,700 |
| Jul 6, 2023 | 1.0600 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 3,934,300 |
| Jul 5, 2023 | 1.1300 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 2,214,400 |
| Jul 3, 2023 | 1.0900 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 1,390,200 |
| Jun 30, 2023 | 1.0700 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 2,109,900 |
| Jun 29, 2023 | 1.0300 | 1.0700 | 1.0100 | 1.0500 | 1.0500 | 1,934,800 |
| Jun 28, 2023 | 1.0300 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 3,274,700 |
| Jun 27, 2023 | 1.0900 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 2,371,200 |
| Jun 26, 2023 | 1.0600 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 2,073,700 |
| Jun 23, 2023 | 1.0600 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 4,013,300 |
| Jun 22, 2023 | 1.0300 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 2,060,500 |
| Jun 21, 2023 | 1.0700 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 2,165,200 |
| Jun 20, 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 3,576,300 |
| Jun 16, 2023 | 1.0800 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 9,117,000 |
| Jun 15, 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 2,725,300 |
| Jun 14, 2023 | 1.1500 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 2,252,800 |
| Jun 13, 2023 | 1.1400 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 2,291,400 |
| Jun 12, 2023 | 1.1500 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 3,093,300 |
| Jun 9, 2023 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 2,439,000 |
| Jun 8, 2023 | 1.1800 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 2,370,400 |
| Jun 7, 2023 | 1.2200 | 1.2600 | 1.1500 | 1.1600 | 1.1600 | 3,485,200 |
| Jun 6, 2023 | 1.2200 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 1,242,700 |
| Jun 5, 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 859,500 |
| Jun 2, 2023 | 1.2400 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 1,786,600 |
| Jun 1, 2023 | 1.2400 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 4,559,300 |
| May 31, 2023 | 1.1500 | 1.2400 | 1.1400 | 1.2200 | 1.2200 | 3,430,800 |
| May 30, 2023 | 1.1700 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 2,370,700 |
| May 26, 2023 | 1.1700 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 3,815,700 |
| May 25, 2023 | 1.2000 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 2,976,300 |
| May 24, 2023 | 1.2500 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 4,539,100 |
| May 23, 2023 | 1.2800 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 2,839,200 |
| May 22, 2023 | 1.2900 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 2,283,000 |
| May 19, 2023 | 1.2900 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 1,987,200 |
| May 18, 2023 | 1.3000 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 3,350,300 |
| May 17, 2023 | 1.3500 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 1,800,700 |
| May 16, 2023 | 1.3800 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 1,866,500 |
| May 15, 2023 | 1.4200 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 2,581,800 |
| May 12, 2023 | 1.3500 | 1.4300 | 1.3400 | 1.4200 | 1.4200 | 2,679,200 |
| May 11, 2023 | 1.4400 | 1.4500 | 1.3400 | 1.4000 | 1.4000 | 3,535,600 |
| May 10, 2023 | 1.4700 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 3,065,200 |
| May 9, 2023 | 1.4200 | 1.4800 | 1.4100 | 1.4600 | 1.4600 | 3,723,500 |
| May 8, 2023 | 1.4100 | 1.4400 | 1.3900 | 1.4200 | 1.4200 | 2,298,700 |
| May 5, 2023 | 1.3300 | 1.4000 | 1.3200 | 1.3900 | 1.3900 | 2,484,700 |
| May 4, 2023 | 1.4400 | 1.4700 | 1.3300 | 1.3900 | 1.3900 | 10,219,400 |
| May 3, 2023 | 1.4100 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 5,241,500 |
| May 2, 2023 | 1.2900 | 1.4100 | 1.2900 | 1.3900 | 1.3900 | 6,316,800 |
| May 1, 2023 | 1.2900 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 3,484,600 |
| Apr 28, 2023 | 1.2900 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 3,145,500 |
| Apr 27, 2023 | 1.3400 | 1.3400 | 1.2400 | 1.2900 | 1.2900 | 3,138,600 |
| Apr 26, 2023 | 1.2800 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 2,507,100 |
| Apr 25, 2023 | 1.2700 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 1,954,600 |
| Apr 24, 2023 | 1.2800 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 3,735,900 |
| Apr 21, 2023 | 1.2700 | 1.3100 | 1.2500 | 1.2900 | 1.2900 | 4,660,900 |
| Apr 20, 2023 | 1.2700 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 2,483,500 |
| Apr 19, 2023 | 1.2800 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 2,746,200 |
Related Tickers
IAG IAMGOLD Corporation
3.7050
+1.79%
EGO Eldorado Gold Corporation
15.11
+1.41%
AGI Alamos Gold Inc.
15.35
+1.93%
KGC Kinross Gold Corporation
6.78
+4.07%
NG NovaGold Resources Inc.
3.0900
+0.65%
BTG B2Gold Corp.
2.6100
0.00%
FSM Fortuna Silver Mines Inc.
4.7150
+4.55%
HMY Harmony Gold Mining Company Limited
9.18
+0.67%
CDE Coeur Mining, Inc.
4.4550
+0.34%
GORO Gold Resource Corporation
0.5026
+9.98%