Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	1.77	1.71	1.74	1.72	7143100.0	1.72
2021-02-12	1.83	1.72	1.74	1.77	4102800.0	1.77
2021-02-11	1.84	1.73	1.82	1.75	5585900.0	1.75
2021-02-10	1.86	1.77	1.83	1.8	4993500.0	1.8
2021-02-09	1.9	1.82	1.89	1.83	4157600.0	1.83
2021-02-08	1.91	1.85	1.9	1.87	5463900.0	1.87
2021-02-05	1.85	1.75	1.79	1.84	10978800.0	1.84
2021-02-04	1.83	1.69	1.82	1.72	15650200.0	1.72
2021-02-03	1.92	1.82	1.89	1.86	8055200.0	1.86
2021-02-02	2.0	1.87	1.98	1.89	9965400.0	1.89
2021-02-01	2.1	1.93	2.03	2.07	13299700.0	2.07
2021-01-29	2.02	1.89	1.99	1.92	7189000.0	1.92
2021-01-28	1.99	1.85	1.89	1.93	10914600.0	1.93
2021-01-27	1.95	1.78	1.87	1.85	8971100.0	1.85
2021-01-26	1.98	1.88	1.9	1.91	5051500.0	1.91
2021-01-25	1.95	1.84	1.93	1.9	7942400.0	1.9
2021-01-22	1.95	1.86	1.9	1.9	5504500.0	1.9
2021-01-21	2.02	1.92	2.01	1.96	4809500.0	1.96
2021-01-20	2.04	1.94	1.96	1.98	8589900.0	1.98
2021-01-19	1.98	1.89	1.97	1.9	8327000.0	1.9
2021-01-15	2.05	1.92	2.04	1.93	9326200.0	1.93
2021-01-14	2.16	2.01	2.02	2.05	12369600.0	2.05
2021-01-13	2.13	1.99	2.07	2.0	6595100.0	2.0
2021-01-12	2.08	1.98	2.06	2.07	7062500.0	2.07
2021-01-11	2.14	2.05	2.13	2.06	6728400.0	2.06
2021-01-08	2.24	2.08	2.24	2.14	11900500.0	2.14
2021-01-07	2.37	2.23	2.35	2.28	7411800.0	2.28
2021-01-06	2.36	2.2	2.23	2.33	11296700.0	2.33
2021-01-05	2.39	2.23	2.39	2.24	11909400.0	2.24
2021-01-04	2.4	2.27	2.3	2.35	11182800.0	2.35
2020-12-31	2.3	2.17	2.28	2.19	5724300.0	2.19
2020-12-30	2.28	2.19	2.19	2.28	4252800.0	2.28
2020-12-29	2.25	2.15	2.21	2.16	5356000.0	2.16
2020-12-28	2.3	2.16	2.26	2.18	3204800.0	2.18
2020-12-24	2.26	2.15	2.17	2.21	2285200.0	2.21
2020-12-23	2.24	2.15	2.16	2.2	4764500.0	2.2
2020-12-22	2.35	2.15	2.35	2.16	6605300.0	2.16
2020-12-21	2.37	2.27	2.29	2.3	6878000.0	2.3
2020-12-18	2.4	2.26	2.38	2.29	9556500.0	2.29
2020-12-17	2.4	2.3	2.35	2.37	10354400.0	2.37
2020-12-16	2.27	2.17	2.2	2.25	5334000.0	2.25
2020-12-15	2.21	2.11	2.14	2.19	5270800.0	2.19
2020-12-14	2.16	2.07	2.11	2.09	5813100.0	2.09
2020-12-11	2.24	2.13	2.24	2.15	7988500.0	2.15
2020-12-10	2.24	2.12	2.12	2.23	9318200.0	2.23
2020-12-09	2.17	2.05	2.1	2.14	10464600.0	2.14
2020-12-08	2.18	2.1	2.18	2.11	8349000.0	2.11
2020-12-07	2.18	2.0	2.0	2.13	12070100.0	2.13
2020-12-04	2.05	1.9	1.9	2.02	9395600.0	2.02
2020-12-03	1.96	1.88	1.95	1.93	4663400.0	1.93
2020-12-02	1.96	1.88	1.95	1.95	4593600.0	1.95
2020-12-01	1.96	1.83	1.91	1.95	9760400.0	1.95
2020-11-30	1.88	1.72	1.8	1.86	7891900.0	1.86
2020-11-27	1.83	1.72	1.74	1.83	4411900.0	1.83
2020-11-25	1.81	1.71	1.77	1.75	4098100.0	1.75
2020-11-24	1.76	1.64	1.65	1.74	8040100.0	1.74
2020-11-23	1.83	1.7	1.83	1.73	9722500.0	1.73
2020-11-20	1.86	1.78	1.8	1.82	4583400.0	1.82
2020-11-19	1.82	1.76	1.77	1.78	4555300.0	1.78
2020-11-18	1.85	1.76	1.8	1.8	5816200.0	1.8
2020-11-17	1.88	1.77	1.85	1.81	10405600.0	1.81
2020-11-16	1.9	1.82	1.85	1.88	4318100.0	1.88
2020-11-13	1.9	1.82	1.9	1.85	5507200.0	1.85
2020-11-12	1.9	1.83	1.88	1.88	6379700.0	1.88
2020-11-11	1.93	1.83	1.9	1.85	6822900.0	1.85
2020-11-10	2.02	1.86	1.97	1.95	7468700.0	1.95
2020-11-09	1.97	1.78	1.87	1.97	18679100.0	1.97
2020-11-06	2.01	1.93	2.01	1.97	10968900.0	1.97
2020-11-05	2.15	1.96	2.06	1.97	21007300.0	1.97
2020-11-04	2.04	1.95	2.04	2.0	6094500.0	2.0
2020-11-03	2.09	2.01	2.09	2.01	6624300.0	2.01
2020-11-02	2.08	2.0	2.07	2.04	5255300.0	2.04
2020-10-30	2.06	1.92	2.02	2.03	6583700.0	2.03
2020-10-29	2.04	1.96	1.99	2.0	4770400.0	2.0
2020-10-28	2.08	1.92	2.08	2.0	9127900.0	2.0
2020-10-27	2.19	2.1	2.16	2.17	4039900.0	2.17
2020-10-26	2.26	2.13	2.16	2.15	5294400.0	2.15
2020-10-23	2.27	2.15	2.26	2.2	4117100.0	2.2
2020-10-22	2.26	2.16	2.22	2.26	6557100.0	2.26
2020-10-21	2.28	2.19	2.19	2.22	7763600.0	2.22
2020-10-20	2.18	2.06	2.07	2.17	6945100.0	2.17
2020-10-19	2.11	2.04	2.06	2.08	3871900.0	2.08
2020-10-16	2.12	2.03	2.11	2.06	3100100.0	2.06
2020-10-15	2.14	2.06	2.12	2.11	3174800.0	2.11
2020-10-14	2.19	2.11	2.15	2.14	6384100.0	2.14
2020-10-13	2.13	2.0	2.09	2.1	6179600.0	2.1
2020-10-12	2.14	2.04	2.14	2.07	3452100.0	2.07
2020-10-09	2.11	1.98	2.06	2.09	6515100.0	2.09
2020-10-08	2.0	1.93	1.99	1.95	4330200.0	1.95
2020-10-07	2.06	1.91	2.02	1.94	6103000.0	1.94
2020-10-06	2.22	1.97	1.98	1.98	16479400.0	1.98
2020-10-05	1.96	1.76	1.77	1.96	7111600.0	1.96
2020-10-02	1.81	1.73	1.79	1.74	4140600.0	1.74
2020-10-01	1.81	1.7	1.73	1.79	6302500.0	1.79
2020-09-30	1.72	1.65	1.72	1.7	4294200.0	1.7
2020-09-29	1.75	1.68	1.7	1.72	4501200.0	1.72
2020-09-28	1.73	1.62	1.71	1.68	4523500.0	1.68
2020-09-25	1.69	1.61	1.65	1.66	3987100.0	1.66
2020-09-24	1.71	1.56	1.61	1.68	7490700.0	1.68
2020-09-23	1.76	1.55	1.75	1.62	12034100.0	1.62
2020-09-22	1.84	1.75	1.8	1.83	4582400.0	1.83
2020-09-21	1.89	1.72	1.81	1.77	8631200.0	1.77
2020-09-18	1.94	1.84	1.93	1.88	18904700.0	1.88
2020-09-17	2.02	1.88	2.02	1.9	14840100.0	1.9
2020-09-16	2.06	1.89	1.9	2.04	15048500.0	2.04
2020-09-15	1.94	1.84	1.94	1.85	10474600.0	1.85
2020-09-14	1.92	1.83	1.83	1.9	10448100.0	1.9
2020-09-11	1.9	1.75	1.88	1.78	9172200.0	1.78
2020-09-10	1.97	1.85	1.93	1.86	8328700.0	1.86
2020-09-09	1.9	1.78	1.8	1.89	8087500.0	1.89
2020-09-08	1.87	1.73	1.76	1.78	9730900.0	1.78
2020-09-04	1.85	1.7	1.82	1.82	10862100.0	1.82
2020-09-03	1.81	1.66	1.68	1.81	12516900.0	1.81
2020-09-02	1.7	1.58	1.66	1.7	6058300.0	1.7
2020-09-01	1.7	1.62	1.7	1.69	7437300.0	1.69
2020-08-31	1.69	1.61	1.61	1.67	6771100.0	1.67
2020-08-28	1.65	1.58	1.61	1.61	3582000.0	1.61
2020-08-27	1.64	1.52	1.62	1.56	4711300.0	1.56
2020-08-26	1.63	1.44	1.45	1.58	7974300.0	1.58
2020-08-25	1.53	1.41	1.5	1.47	9329000.0	1.47
2020-08-24	1.55	1.47	1.53	1.5	4095700.0	1.5
2020-08-21	1.54	1.49	1.52	1.52	3575100.0	1.52
2020-08-20	1.58	1.49	1.54	1.57	5373300.0	1.57
2020-08-19	1.65	1.5	1.63	1.53	9967400.0	1.53
2020-08-18	1.72	1.58	1.68	1.63	9313200.0	1.63
2020-08-17	1.69	1.59	1.6	1.67	8038300.0	1.67
2020-08-14	1.6	1.5	1.6	1.55	5844700.0	1.55
2020-08-13	1.6	1.45	1.5	1.57	6535500.0	1.57
2020-08-12	1.5	1.4	1.44	1.45	6353300.0	1.45
2020-08-11	1.5	1.41	1.45	1.42	10583700.0	1.42
2020-08-10	1.68	1.56	1.61	1.56	5142700.0	1.56
2020-08-07	1.63	1.55	1.62	1.61	5479400.0	1.61
2020-08-06	1.7	1.62	1.67	1.63	6261800.0	1.63
2020-08-05	1.76	1.64	1.71	1.65	9290400.0	1.65
2020-08-04	1.68	1.61	1.62	1.66	13825700.0	1.66
2020-08-03	1.65	1.56	1.64	1.62	7507700.0	1.62
2020-07-31	1.68	1.62	1.62	1.65	5785700.0	1.65
2020-07-30	1.61	1.49	1.58	1.59	6132400.0	1.59
2020-07-29	1.68	1.58	1.67	1.66	6535100.0	1.66
2020-07-28	1.7	1.63	1.69	1.66	7462800.0	1.66
2020-07-27	1.71	1.63	1.68	1.67	12085200.0	1.67
2020-07-24	1.64	1.53	1.56	1.6	6818700.0	1.6
2020-07-23	1.63	1.5	1.63	1.54	7854500.0	1.54
2020-07-22	1.64	1.56	1.62	1.62	10184400.0	1.62
2020-07-21	1.62	1.46	1.52	1.52	11517200.0	1.52
2020-07-20	1.49	1.38	1.4	1.49	7859000.0	1.49
2020-07-17	1.38	1.3	1.32	1.38	4059400.0	1.38
2020-07-16	1.35	1.28	1.35	1.31	4360000.0	1.31
2020-07-15	1.36	1.27	1.29	1.36	4855700.0	1.36
2020-07-14	1.32	1.25	1.29	1.31	5225600.0	1.31
2020-07-13	1.4	1.3	1.39	1.32	5160300.0	1.32
2020-07-10	1.41	1.34	1.39	1.36	4962200.0	1.36
2020-07-09	1.45	1.34	1.44	1.38	7484600.0	1.38
2020-07-08	1.48	1.39	1.44	1.41	8357000.0	1.41
2020-07-07	1.44	1.29	1.3	1.41	8634500.0	1.41
2020-07-06	1.36	1.28	1.33	1.33	6449300.0	1.33
2020-07-02	1.37	1.32	1.34	1.33	6513300.0	1.33
2020-07-01	1.36	1.3	1.35	1.34	4545200.0	1.34
2020-06-30	1.37	1.32	1.32	1.35	7313100.0	1.35
2020-06-29	1.35	1.29	1.34	1.34	6497600.0	1.34
2020-06-26	1.35	1.26	1.3	1.34	7417900.0	1.34
2020-06-25	1.33	1.24	1.31	1.31	8036000.0	1.31
2020-06-24	1.34	1.24	1.28	1.31	11521300.0	1.31
2020-06-23	1.29	1.19	1.21	1.27	7092100.0	1.27
2020-06-22	1.2	1.14	1.17	1.18	7377300.0	1.18
2020-06-19	1.22	1.05	1.15	1.12	60494400.0	1.12
2020-06-18	1.14	1.07	1.09	1.11	6695900.0	1.11
2020-06-17	1.18	1.06	1.13	1.08	14620900.0	1.08
2020-06-16	1.27	1.13	1.27	1.14	14896800.0	1.14
2020-06-15	1.26	1.15	1.21	1.25	17802200.0	1.25
2020-06-12	1.43	1.26	1.42	1.27	11537300.0	1.27
2020-06-11	1.53	1.29	1.5	1.36	11243100.0	1.36
2020-06-10	1.5	1.34	1.34	1.5	11110500.0	1.5
2020-06-09	1.36	1.24	1.25	1.32	12032800.0	1.32
2020-06-08	1.22	1.16	1.19	1.21	3441500.0	1.21
2020-06-05	1.22	1.13	1.14	1.19	5501000.0	1.19
2020-06-04	1.25	1.18	1.2	1.22	3551200.0	1.22
2020-06-03	1.2	1.12	1.2	1.19	5181300.0	1.19
2020-06-02	1.28	1.2	1.24	1.21	4218400.0	1.21
2020-06-01	1.28	1.2	1.23	1.23	3611400.0	1.23
2020-05-29	1.25	1.21	1.25	1.21	2972800.0	1.21
2020-05-28	1.27	1.19	1.2	1.21	4207600.0	1.21
2020-05-27	1.2	1.09	1.11	1.2	5129500.0	1.2
2020-05-26	1.19	1.15	1.17	1.16	8888800.0	1.16
2020-05-22	1.23	1.14	1.17	1.2	4733400.0	1.2
2020-05-21	1.15	1.09	1.15	1.14	4469500.0	1.14
2020-05-20	1.18	1.13	1.14	1.16	6625800.0	1.16
2020-05-19	1.12	1.04	1.05	1.1	5381800.0	1.1
2020-05-18	1.06	1.0	1.05	1.03	3847600.0	1.03
2020-05-15	1.04	1.01	1.03	1.02	3853100.0	1.02
2020-05-14	1.01	0.94	0.94	1.0	2676300.0	1.0
2020-05-13	1.02	0.93	0.99	0.96	3272500.0	0.96
2020-05-12	1.04	0.96	0.98	0.97	4678700.0	0.97
2020-05-11	1.03	0.96	1.03	0.97	4235700.0	0.97
2020-05-08	1.07	0.99	1.0	1.02	6250300.0	1.02
2020-05-07	1.0	0.88	0.89	1.0	7057700.0	1.0
2020-05-06	0.9	0.85	0.87	0.89	3904700.0	0.89
2020-05-05	0.89	0.84	0.85	0.87	3497100.0	0.87
2020-05-04	0.87	0.83	0.84	0.86	3454000.0	0.86
2020-05-01	0.83	0.77	0.79	0.83	3636700.0	0.83
2020-04-30	0.85	0.79	0.85	0.81	4194800.0	0.81
2020-04-29	0.88	0.8	0.85	0.85	6949800.0	0.85
2020-04-28	0.9	0.85	0.89	0.86	3627600.0	0.86
2020-04-27	0.9	0.84	0.87	0.88	5085100.0	0.88
2020-04-24	0.88	0.81	0.88	0.86	5493600.0	0.86
2020-04-23	0.9	0.82	0.85	0.85	7144600.0	0.85
2020-04-22	0.83	0.79	0.79	0.8	6045900.0	0.8
2020-04-21	0.78	0.71	0.73	0.76	5608200.0	0.76
2020-04-20	0.78	0.71	0.71	0.75	7683100.0	0.75
2020-04-17	0.75	0.65	0.69	0.69	52264700.0	0.69
2020-04-16	0.76	0.69	0.75	0.71	8148200.0	0.71
2020-04-15	0.76	0.67	0.74	0.7	8438200.0	0.7
2020-04-14	0.85	0.72	0.77	0.75	16376700.0	0.75
2020-04-13	0.74	0.57	0.6	0.72	13106100.0	0.72
2020-04-09	0.64	0.56	0.57	0.58	12555000.0	0.58
2020-04-08	0.58	0.55	0.57	0.55	4731000.0	0.55
2020-04-07	0.6	0.56	0.6	0.58	3452800.0	0.58
2020-04-06	0.6	0.56	0.58	0.58	4605800.0	0.58
2020-04-03	0.58	0.55	0.57	0.56	2508500.0	0.56
2020-04-02	0.64	0.55	0.56	0.55	4057800.0	0.55
2020-04-01	0.54	0.51	0.52	0.54	2565500.0	0.54
2020-03-31	0.54	0.5	0.53	0.51	2263100.0	0.51
2020-03-30	0.58	0.49	0.56	0.53	4548600.0	0.53
2020-03-27	0.6	0.53	0.58	0.55	4745100.0	0.55
2020-03-26	0.66	0.58	0.65	0.59	3560400.0	0.59
2020-03-25	0.66	0.56	0.57	0.63	6073600.0	0.63
2020-03-24	0.58	0.53	0.56	0.58	5322800.0	0.58
2020-03-23	0.54	0.49	0.53	0.49	4624400.0	0.49
2020-03-20	0.65	0.5	0.59	0.5	6541500.0	0.5
2020-03-19	0.67	0.51	0.57	0.59	6137600.0	0.59
2020-03-18	0.64	0.57	0.59	0.57	6192500.0	0.57
2020-03-17	0.64	0.51	0.52	0.62	10586800.0	0.62
2020-03-16	0.53	0.39	0.41	0.5	8707900.0	0.5
2020-03-13	0.62	0.45	0.59	0.46	9661600.0	0.46
2020-03-12	0.64	0.56	0.59	0.56	7494200.0	0.56
2020-03-11	0.76	0.65	0.76	0.67	3876400.0	0.67
2020-03-10	0.77	0.7	0.77	0.75	4717900.0	0.75
2020-03-09	0.82	0.75	0.79	0.76	3540000.0	0.76
2020-03-06	0.88	0.8	0.87	0.83	3317900.0	0.83
2020-03-05	0.9	0.85	0.9	0.88	2815400.0	0.88
2020-03-04	0.88	0.84	0.88	0.88	2253600.0	0.88
2020-03-03	0.92	0.84	0.88	0.87	4544800.0	0.87
2020-03-02	0.89	0.8	0.83	0.86	2758900.0	0.86
2020-02-28	0.85	0.74	0.85	0.8	6436200.0	0.8
2020-02-27	0.98	0.88	0.98	0.89	5392700.0	0.89
2020-02-26	0.99	0.89	0.98	0.97	5856400.0	0.97
2020-02-25	1.04	0.93	0.93	0.97	16489300.0	0.97
2020-02-24	0.95	0.88	0.92	0.9	7395300.0	0.9
2020-02-21	0.87	0.82	0.83	0.85	5041700.0	0.85
2020-02-20	0.81	0.78	0.79	0.8	2546600.0	0.8
2020-02-19	0.82	0.77	0.82	0.78	4183700.0	0.78
2020-02-18	0.81	0.76	0.78	0.8	4508400.0	0.8

名前	New Gold Inc.
ティッカー	NGD
国	Canada
上場年	nan
セクター	Basic Industries

New Gold Inc.のデータ

New Gold Inc.の基本情報

New Gold Inc.の過去1年の値動き