New Gold

NGD
🏛️ usa →
7.35
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.54 1.56 1.49 1.50 5.9M
2021-12-30 1.47 1.54 1.46 1.53 6.3M
2021-12-29 1.44 1.51 1.43 1.48 8.4M
2021-12-28 1.48 1.52 1.45 1.47 5.6M
2021-12-27 1.49 1.55 1.47 1.48 6.7M
2021-12-23 1.46 1.53 1.45 1.51 5.2M
2021-12-22 1.39 1.49 1.36 1.47 6.4M
2021-12-21 1.38 1.42 1.37 1.38 9.9M
2021-12-20 1.37 1.37 1.31 1.37 7.1M
2021-12-17 1.40 1.41 1.35 1.35 21.5M
2021-12-16 1.35 1.41 1.35 1.37 15.2M
2021-12-15 1.35 1.36 1.27 1.33 15.1M
2021-12-14 1.47 1.47 1.35 1.36 13.6M
2021-12-13 1.41 1.45 1.37 1.44 15.0M
2021-12-10 1.47 1.49 1.41 1.41 7.8M
2021-12-09 1.46 1.50 1.41 1.45 8.1M
2021-12-08 1.47 1.54 1.46 1.53 7.0M
2021-12-07 1.46 1.50 1.45 1.49 11.3M
2021-12-06 1.36 1.46 1.30 1.46 9.7M
2021-12-03 1.38 1.41 1.32 1.35 11.9M
2021-12-02 1.39 1.40 1.31 1.38 12.5M
2021-12-01 1.49 1.55 1.38 1.38 16.0M
2021-11-30 1.43 1.51 1.38 1.49 13.3M
2021-11-29 1.50 1.51 1.41 1.43 7.2M
2021-11-26 1.50 1.51 1.43 1.50 6.4M
2021-11-24 1.52 1.56 1.49 1.49 7.3M
2021-11-23 1.53 1.57 1.49 1.56 6.8M
2021-11-22 1.55 1.64 1.52 1.56 10.4M
2021-11-19 1.69 1.72 1.56 1.59 10.7M
2021-11-18 1.77 1.78 1.66 1.69 11.1M
2021-11-17 1.75 1.81 1.75 1.77 9.1M
2021-11-16 1.76 1.78 1.71 1.75 5.7M
2021-11-15 1.78 1.81 1.71 1.76 15.8M
2021-11-12 1.58 1.80 1.56 1.78 15.8M
2021-11-11 1.62 1.64 1.58 1.61 8.5M
2021-11-10 1.60 1.64 1.54 1.57 10.1M
2021-11-09 1.53 1.59 1.51 1.58 6.2M
2021-11-08 1.53 1.55 1.49 1.54 8.1M
2021-11-05 1.42 1.53 1.41 1.53 7.0M
2021-11-04 1.49 1.52 1.41 1.43 6.7M
2021-11-03 1.46 1.47 1.41 1.46 6.2M
2021-11-02 1.45 1.49 1.41 1.49 6.7M
2021-11-01 1.40 1.46 1.37 1.45 12.1M
2021-10-29 1.37 1.44 1.34 1.39 7.5M
2021-10-28 1.45 1.48 1.40 1.40 7.0M
2021-10-27 1.43 1.49 1.43 1.46 6.8M
2021-10-26 1.48 1.48 1.41 1.45 6.7M
2021-10-25 1.45 1.49 1.41 1.49 6.5M
2021-10-22 1.40 1.48 1.37 1.40 10.1M
2021-10-21 1.39 1.40 1.34 1.37 4.7M
2021-10-20 1.37 1.42 1.35 1.38 5.1M
2021-10-19 1.34 1.36 1.29 1.36 6.9M
2021-10-18 1.35 1.39 1.29 1.30 7.4M
2021-10-15 1.38 1.42 1.35 1.37 7.9M
2021-10-14 1.41 1.42 1.33 1.42 8.0M
2021-10-13 1.34 1.40 1.33 1.37 8.9M
2021-10-12 1.20 1.33 1.19 1.33 9.4M
2021-10-11 1.22 1.27 1.20 1.20 3.8M
2021-10-08 1.21 1.23 1.18 1.22 5.2M
2021-10-07 1.18 1.23 1.17 1.17 7.4M
2021-10-06 1.13 1.19 1.11 1.18 6.0M
2021-10-05 1.14 1.17 1.09 1.16 8.2M
2021-10-04 1.09 1.18 1.09 1.17 8.4M
2021-10-01 1.09 1.16 1.06 1.11 8.6M
2021-09-30 1.07 1.10 1.05 1.06 7.1M
2021-09-29 1.08 1.09 1.01 1.05 8.9M
2021-09-28 1.10 1.13 1.07 1.09 8.9M
2021-09-27 1.12 1.17 1.10 1.10 4.1M
2021-09-24 1.11 1.15 1.10 1.10 4.3M
2021-09-23 1.13 1.14 1.10 1.14 6.2M
2021-09-22 1.13 1.18 1.12 1.12 8.2M
2021-09-21 1.19 1.20 1.12 1.12 6.0M
2021-09-20 1.21 1.22 1.15 1.18 7.6M
2021-09-17 1.15 1.23 1.13 1.22 13.7M
2021-09-16 1.15 1.17 1.11 1.15 12.4M
2021-09-15 1.20 1.25 1.17 1.17 9.4M
2021-09-14 1.25 1.26 1.20 1.20 5.3M
2021-09-13 1.16 1.27 1.16 1.24 8.5M
2021-09-10 1.19 1.22 1.15 1.21 13.9M
2021-09-09 1.25 1.26 1.19 1.19 5.3M
2021-09-08 1.26 1.28 1.20 1.25 9.7M
2021-09-07 1.30 1.31 1.20 1.23 8.5M
2021-09-03 1.16 1.33 1.16 1.33 9.0M
2021-09-02 1.19 1.20 1.15 1.16 5.6M
2021-09-01 1.21 1.23 1.16 1.17 6.8M
2021-08-31 1.19 1.24 1.17 1.21 6.2M
2021-08-30 1.25 1.25 1.15 1.20 9.0M
2021-08-27 1.16 1.26 1.15 1.24 10.1M
2021-08-26 1.16 1.19 1.11 1.17 5.5M
2021-08-25 1.20 1.20 1.14 1.17 5.1M
2021-08-24 1.21 1.21 1.14 1.19 5.5M
2021-08-23 1.07 1.19 1.07 1.19 6.2M
2021-08-20 1.02 1.07 1.01 1.07 5.5M
2021-08-19 1.07 1.08 1.02 1.02 6.3M
2021-08-18 1.08 1.13 1.04 1.09 10.3M
2021-08-17 1.17 1.18 1.08 1.09 7.5M
2021-08-16 1.23 1.24 1.16 1.17 8.7M
2021-08-13 1.28 1.31 1.20 1.21 8.4M
2021-08-12 1.30 1.31 1.20 1.27 10.5M
2021-08-11 1.42 1.47 1.29 1.31 18.4M
2021-08-10 1.45 1.48 1.42 1.44 4.4M
2021-08-09 1.51 1.54 1.41 1.43 9.5M
2021-08-06 1.55 1.58 1.51 1.56 3.4M
2021-08-05 1.59 1.62 1.56 1.57 2.7M
2021-08-04 1.70 1.73 1.58 1.59 4.0M
2021-08-03 1.63 1.68 1.61 1.68 3.0M
2021-08-02 1.66 1.67 1.63 1.64 5.3M
2021-07-30 1.65 1.68 1.61 1.64 2.8M
2021-07-29 1.64 1.67 1.62 1.67 3.7M
2021-07-28 1.54 1.60 1.52 1.60 2.7M
2021-07-27 1.57 1.58 1.50 1.53 3.3M
2021-07-26 1.54 1.58 1.54 1.55 3.6M
2021-07-23 1.58 1.60 1.53 1.53 4.1M
2021-07-22 1.68 1.68 1.58 1.60 4.5M
2021-07-21 1.56 1.68 1.56 1.67 3.0M
2021-07-20 1.63 1.65 1.57 1.58 3.7M
2021-07-19 1.59 1.62 1.56 1.57 4.8M
2021-07-16 1.70 1.73 1.63 1.63 6.5M
2021-07-15 1.75 1.76 1.70 1.73 2.9M
2021-07-14 1.78 1.78 1.71 1.74 3.1M
2021-07-13 1.71 1.77 1.70 1.72 3.3M
2021-07-12 1.74 1.78 1.69 1.70 4.2M
2021-07-09 1.70 1.79 1.70 1.76 2.7M
2021-07-08 1.76 1.78 1.67 1.71 4.0M
2021-07-07 1.80 1.80 1.73 1.75 2.4M
2021-07-06 1.83 1.85 1.76 1.77 3.0M
2021-07-02 1.80 1.83 1.76 1.79 2.5M
2021-07-01 1.85 1.85 1.75 1.78 4.0M
2021-06-30 1.77 1.82 1.75 1.81 3.6M
2021-06-29 1.77 1.78 1.71 1.76 3.7M
2021-06-28 1.81 1.83 1.74 1.77 9.5M
2021-06-25 1.87 1.88 1.80 1.81 2.2M
2021-06-24 1.86 1.88 1.82 1.84 2.8M
2021-06-23 1.88 1.92 1.84 1.84 3.8M
2021-06-22 1.91 1.93 1.84 1.86 4.4M
2021-06-21 1.89 1.95 1.86 1.93 4.4M
2021-06-18 1.98 1.99 1.86 1.87 15.7M
2021-06-17 2.00 2.05 1.92 1.96 10.0M
2021-06-16 2.14 2.19 2.08 2.10 9.4M
2021-06-15 2.19 2.19 2.12 2.15 4.3M
2021-06-14 2.12 2.22 2.11 2.19 9.9M
2021-06-11 2.16 2.20 2.13 2.18 9.2M
2021-06-10 2.00 2.19 2.00 2.18 7.9M
2021-06-09 2.08 2.11 2.05 2.05 2.6M
2021-06-08 2.11 2.12 2.05 2.05 3.6M
2021-06-07 2.09 2.14 2.06 2.12 4.3M
2021-06-04 2.10 2.13 2.08 2.12 4.6M
2021-06-03 2.13 2.14 2.04 2.06 6.6M
2021-06-02 2.14 2.23 2.13 2.21 5.3M
2021-06-01 2.13 2.15 2.09 2.13 5.8M
2021-05-28 2.08 2.14 2.07 2.13 3.2M
2021-05-27 2.09 2.11 2.06 2.09 3.7M
2021-05-26 2.08 2.14 2.05 2.10 12.7M
2021-05-25 2.04 2.11 1.98 2.07 7.9M
2021-05-24 2.05 2.07 2.01 2.05 4.5M
2021-05-21 1.99 2.01 1.95 2.01 4.4M
2021-05-20 1.92 1.99 1.92 1.98 5.0M
2021-05-19 1.89 1.99 1.88 1.90 6.8M
2021-05-18 1.95 1.97 1.89 1.95 5.6M
2021-05-17 1.85 1.96 1.84 1.94 8.2M
2021-05-14 1.80 1.84 1.78 1.83 2.5M
2021-05-13 1.80 1.80 1.73 1.76 4.8M
2021-05-12 1.87 1.88 1.75 1.76 8.1M
2021-05-11 1.73 1.88 1.73 1.88 5.7M
2021-05-10 1.87 1.90 1.79 1.79 5.6M
2021-05-07 1.84 1.87 1.81 1.85 4.1M
2021-05-06 1.72 1.86 1.72 1.82 9.3M
2021-05-05 1.68 1.73 1.67 1.72 4.0M
2021-05-04 1.74 1.79 1.68 1.70 4.9M
2021-05-03 1.69 1.76 1.67 1.73 5.5M
2021-04-30 1.68 1.70 1.64 1.66 2.3M
2021-04-29 1.70 1.71 1.65 1.69 4.1M
2021-04-28 1.67 1.74 1.65 1.71 5.5M
2021-04-27 1.73 1.75 1.66 1.67 3.4M
2021-04-26 1.71 1.73 1.68 1.72 4.1M
2021-04-23 1.78 1.78 1.69 1.70 5.7M
2021-04-22 1.82 1.82 1.72 1.74 8.0M
2021-04-21 1.76 1.85 1.74 1.83 6.2M
2021-04-20 1.76 1.78 1.72 1.76 7.1M
2021-04-19 1.80 1.81 1.73 1.75 3.8M
2021-04-16 1.88 1.88 1.78 1.79 5.4M
2021-04-15 1.81 1.87 1.80 1.83 5.6M
2021-04-14 1.81 1.83 1.78 1.78 4.2M
2021-04-13 1.84 1.89 1.81 1.81 4.1M
2021-04-12 1.76 1.84 1.76 1.82 4.2M
2021-04-09 1.82 1.85 1.77 1.80 3.9M
2021-04-08 1.74 1.88 1.73 1.85 7.6M
2021-04-07 1.75 1.75 1.69 1.71 3.9M
2021-04-06 1.68 1.80 1.67 1.76 6.9M
2021-04-05 1.65 1.68 1.63 1.65 2.7M
2021-04-01 1.58 1.65 1.57 1.63 4.6M
2021-03-31 1.56 1.59 1.52 1.54 6.9M
2021-03-30 1.58 1.59 1.50 1.52 8.9M
2021-03-29 1.62 1.63 1.56 1.62 3.9M
2021-03-26 1.61 1.66 1.61 1.64 2.7M
2021-03-25 1.60 1.65 1.59 1.61 3.2M
2021-03-24 1.66 1.68 1.60 1.61 3.3M
2021-03-23 1.74 1.75 1.62 1.64 4.8M
2021-03-22 1.80 1.81 1.73 1.75 3.5M
2021-03-19 1.77 1.82 1.74 1.78 10.5M
2021-03-18 1.84 1.86 1.75 1.76 6.3M
2021-03-17 1.74 1.91 1.73 1.85 9.4M
2021-03-16 1.80 1.81 1.74 1.76 4.8M
2021-03-15 1.77 1.83 1.74 1.80 7.6M
2021-03-12 1.64 1.81 1.63 1.73 9.5M
2021-03-11 1.69 1.72 1.65 1.68 5.9M
2021-03-10 1.78 1.78 1.66 1.68 7.0M
2021-03-09 1.72 1.76 1.67 1.73 8.6M
2021-03-08 1.61 1.70 1.57 1.64 7.7M
2021-03-05 1.58 1.62 1.51 1.60 8.8M
2021-03-04 1.60 1.66 1.52 1.57 9.7M
2021-03-03 1.65 1.66 1.56 1.61 8.5M
2021-03-02 1.56 1.72 1.56 1.69 7.5M
2021-03-01 1.66 1.68 1.56 1.61 10.3M
2021-02-26 1.61 1.66 1.49 1.62 12.7M
2021-02-25 1.67 1.74 1.61 1.64 9.2M
2021-02-24 1.68 1.77 1.62 1.72 8.1M
2021-02-23 1.72 1.72 1.58 1.66 11.0M
2021-02-22 1.56 1.74 1.54 1.73 13.3M
2021-02-19 1.62 1.64 1.51 1.51 8.2M
2021-02-18 1.63 1.66 1.53 1.54 10.1M
2021-02-17 1.70 1.70 1.63 1.63 9.6M
2021-02-16 1.74 1.77 1.71 1.72 7.2M
2021-02-12 1.74 1.83 1.72 1.77 4.1M
2021-02-11 1.82 1.84 1.73 1.75 5.6M
2021-02-10 1.83 1.86 1.77 1.80 5.0M
2021-02-09 1.89 1.90 1.82 1.83 4.2M
2021-02-08 1.90 1.91 1.85 1.87 5.5M
2021-02-05 1.79 1.85 1.75 1.84 11.0M
2021-02-04 1.82 1.83 1.69 1.72 15.7M
2021-02-03 1.89 1.92 1.82 1.86 8.1M
2021-02-02 1.98 2.00 1.87 1.89 10.0M
2021-02-01 2.03 2.10 1.93 2.07 13.3M
2021-01-29 1.99 2.02 1.89 1.92 7.2M
2021-01-28 1.89 1.99 1.85 1.93 10.9M
2021-01-27 1.87 1.95 1.78 1.85 9.0M
2021-01-26 1.90 1.98 1.88 1.91 5.1M
2021-01-25 1.93 1.95 1.84 1.90 7.9M
2021-01-22 1.90 1.95 1.86 1.90 5.5M
2021-01-21 2.01 2.02 1.92 1.96 4.8M
2021-01-20 1.96 2.04 1.94 1.98 8.6M
2021-01-19 1.97 1.98 1.89 1.90 8.3M
2021-01-15 2.04 2.05 1.92 1.93 9.3M
2021-01-14 2.02 2.16 2.01 2.05 12.4M
2021-01-13 2.07 2.13 1.99 2.00 6.6M
2021-01-12 2.06 2.08 1.98 2.07 7.1M
2021-01-11 2.13 2.14 2.05 2.06 6.7M
2021-01-08 2.24 2.24 2.08 2.14 11.9M
2021-01-07 2.35 2.37 2.23 2.28 7.4M
2021-01-06 2.23 2.36 2.20 2.33 11.3M
2021-01-05 2.39 2.39 2.23 2.24 11.9M
2021-01-04 2.30 2.40 2.27 2.35 11.2M