Marchés français ouverture 1 h 59 min

New Gold Inc. (NGD)

NYSE American - NYSE American Prix différé. Devise en USD
Ajouter à la liste dynamique
1,7300+0,0100 (+0,58 %)
À la clôture : 04:00PM EDT
1,7700 +0,04 (+2,31 %)
Échanges après Bourse : 07:59PM EDT
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 avr. 20241,74001,79001,71001,73001,73007 435 400
16 avr. 20241,73001,79001,71001,72001,720011 253 600
15 avr. 20241,79001,82001,75001,76001,76008 349 000
12 avr. 20241,88001,94001,78001,80001,800014 381 400
11 avr. 20241,83001,85001,78001,84001,84008 455 900
10 avr. 20241,79001,86001,76001,81001,81009 285 600
09 avr. 20241,79001,86001,77001,86001,860012 421 600
08 avr. 20241,85001,87001,74001,75001,75008 302 100
05 avr. 20241,73001,83001,72001,82001,82008 528 000
04 avr. 20241,81001,81001,70001,73001,73009 482 500
03 avr. 20241,71001,83001,70001,80001,800015 429 800
02 avr. 20241,72001,72001,66001,71001,71008 254 500
01 avr. 20241,76001,80001,68001,69001,69007 930 800
28 mars 20241,73001,74001,67001,70001,70008 058 200
27 mars 20241,58001,70001,58001,69001,69007 941 700
26 mars 20241,64001,65001,56001,58001,58003 074 800
25 mars 20241,64001,67001,57001,58001,58002 586 900
22 mars 20241,61001,66001,58001,59001,59003 862 900
21 mars 20241,74001,74001,61001,63001,63007 373 200
20 mars 20241,59001,73001,58001,70001,70009 442 400
19 mars 20241,60001,65001,52001,59001,59005 639 100
18 mars 20241,69001,70001,63001,63001,63005 446 200
15 mars 20241,68001,76001,65001,70001,700025 751 300
14 mars 20241,68001,71001,64001,68001,68008 844 200
13 mars 20241,64001,74001,63001,68001,680017 554 200
12 mars 20241,62001,70001,57001,62001,620010 891 600
11 mars 20241,53001,67001,51001,67001,670012 960 800
08 mars 20241,56001,57001,47001,50001,500011 521 200
07 mars 20241,47001,54001,46001,54001,54005 191 800
06 mars 20241,42001,49001,41001,47001,47005 995 900
05 mars 20241,45001,50001,40001,42001,42009 917 200
04 mars 20241,35001,42001,32001,41001,41008 416 500
01 mars 20241,31001,35001,23001,34001,34008 381 400
29 févr. 20241,22001,28001,21001,24001,24007 939 900
28 févr. 20241,14001,20001,12001,19001,19007 569 200
27 févr. 20241,12001,14001,11001,13001,13002 367 700
26 févr. 20241,12001,13001,10001,12001,12002 512 900
23 févr. 20241,12001,15001,11001,15001,15003 677 700
22 févr. 20241,15001,15001,10001,10001,10004 870 300
21 févr. 20241,19001,19001,14001,16001,16002 960 400
20 févr. 20241,22001,22001,14001,15001,15004 793 900
16 févr. 20241,16001,19001,14001,17001,17004 187 900
15 févr. 20241,16001,21001,15001,17001,17005 476 800
14 févr. 20241,20001,21001,09001,14001,14008 881 300
13 févr. 20241,24001,24001,19001,20001,20006 278 700
12 févr. 20241,20001,27001,18001,24001,24003 296 500
09 févr. 20241,24001,25001,16001,19001,19004 935 600
08 févr. 20241,25001,30001,24001,24001,24002 509 400
07 févr. 20241,31001,31001,25001,26001,26002 704 600
06 févr. 20241,26001,31001,25001,30001,30001 835 200
05 févr. 20241,25001,30001,23001,27001,27003 113 700
02 févr. 20241,23001,30001,23001,27001,27003 637 700
01 févr. 20241,23001,30001,22001,30001,30003 326 500
31 janv. 20241,18001,27001,17001,22001,22003 498 100
30 janv. 20241,21001,25001,16001,20001,20003 683 800
29 janv. 20241,26001,26001,19001,20001,20007 067 200
26 janv. 20241,27001,28001,23001,24001,24001 596 300
25 janv. 20241,24001,27001,23001,26001,26002 335 300
24 janv. 20241,30001,31001,22001,22001,22003 263 600
23 janv. 20241,26001,28001,23001,28001,28001 725 200
22 janv. 20241,26001,28001,23001,23001,23001 869 500
19 janv. 20241,29001,29001,23001,27001,27002 564 700
18 janv. 20241,31001,31001,27001,27001,27001 229 000
17 janv. 20241,32001,35001,28001,29001,29004 778 000
16 janv. 20241,36001,39001,35001,37001,37001 873 400
12 janv. 20241,37001,44001,37001,40001,40003 221 000
11 janv. 20241,36001,36001,29001,33001,33003 842 700
10 janv. 20241,35001,37001,31001,35001,35002 889 200
09 janv. 20241,40001,41001,34001,35001,35003 351 400
08 janv. 20241,42001,43001,38001,38001,38003 016 300
05 janv. 20241,41001,46001,38001,44001,44003 947 400
04 janv. 20241,40001,42001,37001,39001,39002 371 100
03 janv. 20241,40001,42001,36001,40001,40003 506 500
02 janv. 20241,48001,48001,41001,43001,43003 124 300
29 déc. 20231,45001,48001,42001,46001,46003 077 000
28 déc. 20231,53001,54001,46001,46001,46003 102 400
27 déc. 20231,51001,58001,51001,53001,53003 964 300
26 déc. 20231,54001,54001,48001,50001,50001 842 900
22 déc. 20231,54001,61001,52001,52001,52004 265 000
21 déc. 20231,51001,54001,50001,51001,51002 329 800
20 déc. 20231,53001,54001,48001,48001,48003 641 900
19 déc. 20231,46001,54001,46001,52001,52004 721 900
18 déc. 20231,48001,48001,41001,46001,46002 967 300
15 déc. 20231,50001,55001,42001,44001,440021 811 300
14 déc. 20231,48001,55001,47001,51001,51004 326 500
13 déc. 20231,36001,47001,35001,46001,46004 024 000
12 déc. 20231,37001,39001,34001,36001,36002 374 800
11 déc. 20231,35001,40001,33001,37001,37004 862 200
08 déc. 20231,41001,44001,38001,38001,38007 329 100
07 déc. 20231,41001,46001,40001,43001,43006 283 100
06 déc. 20231,37001,44001,36001,41001,41003 614 900
05 déc. 20231,39001,44001,36001,37001,37002 949 700
04 déc. 20231,50001,50001,40001,41001,41004 845 700
01 déc. 20231,41001,52001,38001,50001,50005 533 500
30 nov. 20231,36001,44001,35001,41001,41003 537 800
29 nov. 20231,46001,47001,35001,36001,36006 726 000
28 nov. 20231,41001,47001,40001,47001,47004 218 400
27 nov. 20231,38001,41001,35001,39001,39003 823 700
24 nov. 20231,34001,36001,32001,33001,3300572 500
22 nov. 20231,30001,34001,28001,32001,32002 547 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...