Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NGD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 3.60 | -0.02 | -0.55% | 3.66 | 3.78 | 3.58 | 27,363,518 |
| Mar 27 2025 | 3.62 | 0.15 | 4.32% | 3.53 | 3.62 | 3.4749 | 21,428,298 |
| Mar 26 2025 | 3.47 | 0.10 | 2.97% | 3.49 | 3.56 | 3.44 | 26,843,729 |
| Mar 25 2025 | 3.37 | 0.14 | 4.33% | 3.27 | 3.40 | 3.26 | 19,562,286 |
| Mar 24 2025 | 3.23 | 0.01 | 0.31% | 3.26 | 3.29 | 3.21 | 12,669,535 |
| Mar 21 2025 | 3.22 | -0.11 | -3.30% | 3.26 | 3.28 | 3.20 | 21,583,826 |
| Mar 20 2025 | 3.33 | -0.05 | -1.48% | 3.31 | 3.35 | 3.25 | 16,814,561 |
| Mar 19 2025 | 3.38 | 0.04 | 1.20% | 3.35 | 3.39 | 3.285 | 14,271,530 |
| Mar 18 2025 | 3.34 | -0.02 | -0.60% | 3.45 | 3.48 | 3.32 | 19,875,958 |
| Mar 17 2025 | 3.36 | 0.17 | 5.33% | 3.19 | 3.38 | 3.19 | 17,051,850 |
| Mar 14 2025 | 3.19 | -0.04 | -1.24% | 3.30 | 3.31 | 3.19 | 21,267,006 |
| Mar 13 2025 | 3.23 | 0.15 | 4.87% | 3.13 | 3.31 | 3.10 | 28,532,546 |
| Mar 12 2025 | 3.08 | 0.08 | 2.67% | 3.00 | 3.12 | 2.9606 | 19,745,767 |
| Mar 11 2025 | 3.00 | 0.21 | 7.53% | 2.86 | 3.02 | 2.84 | 20,772,781 |
| Mar 10 2025 | 2.79 | -0.11 | -3.79% | 2.87 | 2.88 | 2.73 | 28,662,017 |
| Mar 07 2025 | 2.90 | 0.05 | 1.75% | 2.83 | 2.94 | 2.80 | 22,926,844 |
| Mar 06 2025 | 2.85 | 0.03 | 1.06% | 2.78 | 2.88 | 2.78 | 27,395,859 |
| Mar 05 2025 | 2.82 | 0.14 | 5.22% | 2.68 | 2.83 | 2.67 | 17,899,587 |
| Mar 04 2025 | 2.68 | 0.01 | 0.37% | 2.73 | 2.75 | 2.60 | 22,275,500 |
| Mar 03 2025 | 2.67 | -0.05 | -1.84% | 2.75 | 2.81 | 2.65 | 20,275,324 |
| Feb 28 2025 | 2.72 | 0.02 | 0.74% | 2.67 | 2.72 | 2.63 | 19,683,741 |
| Feb 27 2025 | 2.70 | -0.13 | -4.59% | 2.79 | 2.81 | 2.69 | 14,880,142 |
| Feb 26 2025 | 2.83 | 0.11 | 4.04% | 2.70 | 2.83 | 2.68 | 13,627,124 |
| Feb 25 2025 | 2.72 | -0.12 | -4.23% | 2.82 | 2.835 | 2.68 | 16,164,265 |
| Feb 24 2025 | 2.84 | 0.02 | 0.71% | 2.85 | 2.865 | 2.77 | 13,136,419 |
| Feb 21 2025 | 2.82 | -0.19 | -6.31% | 2.98 | 3.0046 | 2.80 | 17,714,770 |
| Feb 20 2025 | 3.01 | 0.13 | 4.51% | 2.83 | 3.065 | 2.75 | 15,988,562 |
| Feb 19 2025 | 2.88 | -0.08 | -2.70% | 2.94 | 2.95 | 2.86 | 12,715,581 |
| Feb 18 2025 | 2.96 | 0.05 | 1.72% | 2.97 | 2.98 | 2.91 | 16,616,941 |
| Feb 14 2025 | 2.91 | -0.12 | -3.96% | 3.04 | 3.08 | 2.87 | 12,002,704 |
| Feb 13 2025 | 3.03 | 0.03 | 1.00% | 3.00 | 3.04 | 2.86 | 19,539,464 |
| Feb 12 2025 | 3.00 | -0.01 | -0.33% | 3.00 | 3.06 | 2.98 | 11,150,794 |
| Feb 11 2025 | 3.01 | -0.13 | -4.14% | 3.07 | 3.09 | 3.00 | 12,517,177 |
| Feb 10 2025 | 3.14 | 0.14 | 4.67% | 3.11 | 3.14 | 3.0448 | 15,440,173 |
| Feb 07 2025 | 3.00 | 0.01 | 0.33% | 3.02 | 3.10 | 2.98 | 19,089,041 |
| Feb 06 2025 | 2.99 | -0.12 | -3.86% | 3.09 | 3.0989 | 2.96 | 11,913,678 |
| Feb 05 2025 | 3.11 | 0.08 | 2.64% | 3.07 | 3.14 | 3.015 | 13,519,226 |
| Feb 04 2025 | 3.03 | 0.14 | 4.84% | 2.92 | 3.06 | 2.91 | 17,629,041 |
| Feb 03 2025 | 2.89 | -0.13 | -4.30% | 3.01 | 3.01 | 2.85 | 29,031,546 |
| Jan 31 2025 | 3.02 | -0.02 | -0.66% | 3.06 | 3.13 | 3.01 | 14,142,202 |
| Jan 30 2025 | 3.04 | 0.15 | 5.19% | 2.94 | 3.06 | 2.94 | 12,978,733 |
| Jan 29 2025 | 2.89 | 0.02 | 0.70% | 2.88 | 2.92 | 2.82 | 12,221,585 |
| Jan 28 2025 | 2.87 | 0.06 | 2.14% | 2.82 | 2.895 | 2.81 | 9,362,723 |
| Jan 27 2025 | 2.81 | -0.10 | -3.44% | 2.88 | 2.88 | 2.73 | 15,952,524 |
| Jan 24 2025 | 2.91 | 0.10 | 3.56% | 2.86 | 2.96 | 2.86 | 10,808,024 |
| Jan 23 2025 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0 |
| Jan 22 2025 | 2.81 | -0.01 | -0.35% | 2.83 | 2.895 | 2.78 | 12,724,127 |
| Jan 21 2025 | 2.82 | 0.07 | 2.73% | 2.81 | 2.90 | 2.80 | 11,025,977 |
| Jan 17 2025 | 2.745 | -0.01 | -0.18% | 2.73 | 2.77 | 2.67 | 8,523,419 |
| Jan 16 2025 | 2.75 | 0.02 | 0.73% | 2.76 | 2.80 | 2.73 | 7,877,738 |
| Jan 15 2025 | 2.73 | -0.04 | -1.44% | 2.82 | 2.825 | 2.68 | 7,674,038 |
| Jan 14 2025 | 2.77 | 0.14 | 5.32% | 2.66 | 2.79 | 2.63 | 10,190,364 |
| Jan 13 2025 | 2.63 | -0.08 | -2.95% | 2.68 | 2.68 | 2.6001 | 9,468,280 |
| Jan 10 2025 | 2.71 | -0.03 | -1.09% | 2.80 | 2.825 | 2.67 | 12,856,380 |
| Jan 08 2025 | 2.74 | 0.13 | 4.98% | 2.65 | 2.76 | 2.59 | 11,627,049 |
| Jan 07 2025 | 2.61 | 0.07 | 2.76% | 2.59 | 2.65 | 2.5601 | 8,764,613 |
| Jan 06 2025 | 2.54 | -0.05 | -1.93% | 2.60 | 2.61 | 2.54 | 4,666,324 |
| Jan 03 2025 | 2.59 | -0.03 | -1.15% | 2.63 | 2.63 | 2.58 | 3,667,216 |
| Jan 02 2025 | 2.62 | 0.14 | 5.65% | 2.51 | 2.65 | 2.51 | 7,177,685 |
| Dec 31 2024 | 2.48 | 0.01 | 0.40% | 2.45 | 2.50 | 2.44 | 4,388,283 |
| Dec 30 2024 | 2.47 | -0.02 | -0.80% | 2.48 | 2.49 | 2.43 | 5,581,705 |
