New Gold Inc. (TSX:NGD)
Canada
· Delayed Price · Currency is CAD 7.23
+0.15 (2.12%)
Aug 15, 2025, 4:00 PM EDT
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.08 | 7.35 | 6.98 | 7.23 | 7.23 | 2.12% | 1,379,079 |
| Aug 14, 2025 | 6.92 | 7.14 | 6.90 | 7.08 | 7.08 | 2.16% | 1,626,309 |
| Aug 13, 2025 | 6.88 | 7.05 | 6.87 | 6.93 | 6.93 | 1.32% | 1,532,000 |
| Aug 12, 2025 | 6.74 | 6.85 | 6.65 | 6.84 | 6.84 | 1.79% | 2,286,540 |
| Aug 11, 2025 | 6.55 | 6.78 | 6.50 | 6.72 | 6.72 | 0.45% | 2,153,728 |
| Aug 8, 2025 | 6.66 | 6.75 | 6.60 | 6.69 | 6.69 | 1.21% | 1,258,907 |
| Aug 7, 2025 | 6.68 | 6.75 | 6.56 | 6.61 | 6.61 | 0.76% | 1,242,700 |
| Aug 6, 2025 | 6.26 | 6.56 | 6.26 | 6.56 | 6.56 | 4.29% | 1,482,636 |
| Aug 5, 2025 | 6.07 | 6.32 | 6.04 | 6.29 | 6.29 | 6.97% | 1,608,200 |
| Aug 1, 2025 | 5.95 | 6.01 | 5.83 | 5.88 | 5.88 | 1.38% | 1,123,100 |
| Jul 31, 2025 | 5.80 | 5.91 | 5.72 | 5.80 | 5.80 | 0.35% | 1,557,400 |
| Jul 30, 2025 | 5.86 | 5.90 | 5.76 | 5.78 | 5.78 | -2.69% | 1,169,708 |
| Jul 29, 2025 | 5.79 | 5.98 | 5.68 | 5.94 | 5.94 | 4.39% | 1,602,400 |
| Jul 28, 2025 | 5.95 | 5.97 | 5.52 | 5.69 | 5.69 | -5.95% | 3,669,800 |
| Jul 25, 2025 | 5.99 | 6.09 | 5.94 | 6.05 | 6.05 | - | 1,646,001 |
| Jul 24, 2025 | 6.06 | 6.10 | 5.95 | 6.05 | 6.05 | -0.98% | 1,320,200 |
| Jul 23, 2025 | 6.15 | 6.17 | 6.02 | 6.11 | 6.11 | -1.45% | 1,349,215 |
| Jul 22, 2025 | 6.25 | 6.27 | 6.16 | 6.20 | 6.20 | 0.81% | 1,783,600 |
| Jul 21, 2025 | 6.05 | 6.30 | 6.01 | 6.15 | 6.15 | 4.06% | 2,210,548 |
| Jul 18, 2025 | 6.04 | 6.04 | 5.85 | 5.91 | 5.91 | -1.01% | 1,153,129 |
| Jul 17, 2025 | 6.03 | 6.03 | 5.92 | 5.97 | 5.97 | -1.81% | 1,155,812 |
| Jul 16, 2025 | 6.21 | 6.25 | 6.02 | 6.08 | 6.08 | -2.09% | 1,262,740 |
| Jul 15, 2025 | 6.32 | 6.32 | 6.12 | 6.21 | 6.21 | -1.74% | 2,071,048 |
| Jul 14, 2025 | 6.42 | 6.52 | 6.30 | 6.32 | 6.32 | -1.56% | 1,880,700 |
| Jul 11, 2025 | 6.50 | 6.57 | 6.41 | 6.42 | 6.42 | - | 1,237,605 |
| Jul 10, 2025 | 6.55 | 6.60 | 6.36 | 6.42 | 6.42 | -1.38% | 1,221,648 |
| Jul 9, 2025 | 6.52 | 6.58 | 6.46 | 6.51 | 6.51 | - | 987,727 |
| Jul 8, 2025 | 6.86 | 6.86 | 6.40 | 6.51 | 6.51 | -5.38% | 2,158,800 |
| Jul 7, 2025 | 6.70 | 6.89 | 6.60 | 6.88 | 6.88 | 2.38% | 982,408 |
| Jul 4, 2025 | 6.71 | 6.76 | 6.71 | 6.72 | 6.72 | 0.15% | 283,544 |
| Jul 3, 2025 | 6.54 | 6.76 | 6.54 | 6.71 | 6.71 | 0.75% | 1,002,647 |
| Jul 2, 2025 | 6.79 | 6.83 | 6.51 | 6.66 | 6.66 | -1.62% | 1,802,100 |
| Jun 30, 2025 | 6.59 | 6.77 | 6.55 | 6.77 | 6.77 | 3.68% | 2,543,000 |
| Jun 27, 2025 | 6.53 | 6.57 | 6.43 | 6.53 | 6.53 | -3.12% | 3,720,800 |
| Jun 26, 2025 | 6.66 | 6.74 | 6.56 | 6.74 | 6.74 | 1.51% | 1,294,900 |
| Jun 25, 2025 | 6.68 | 6.71 | 6.60 | 6.64 | 6.64 | - | 1,745,702 |
| Jun 24, 2025 | 6.58 | 6.72 | 6.34 | 6.64 | 6.64 | -1.92% | 2,586,728 |
| Jun 23, 2025 | 6.73 | 6.95 | 6.67 | 6.77 | 6.77 | 1.50% | 1,428,700 |
| Jun 20, 2025 | 6.52 | 6.81 | 6.52 | 6.67 | 6.67 | 1.37% | 2,602,843 |
| Jun 19, 2025 | 6.58 | 6.62 | 6.57 | 6.58 | 6.58 | -0.45% | 299,400 |
| Jun 18, 2025 | 6.65 | 6.75 | 6.60 | 6.61 | 6.61 | -0.90% | 1,749,146 |
| Jun 17, 2025 | 6.60 | 6.71 | 6.49 | 6.67 | 6.67 | 1.21% | 1,192,900 |
| Jun 16, 2025 | 6.60 | 6.69 | 6.52 | 6.59 | 6.59 | -1.64% | 2,045,300 |
| Jun 13, 2025 | 6.77 | 6.77 | 6.65 | 6.70 | 6.70 | 0.60% | 3,137,000 |
| Jun 12, 2025 | 6.70 | 6.73 | 6.59 | 6.66 | 6.66 | 1.22% | 1,725,300 |
| Jun 11, 2025 | 6.56 | 6.63 | 6.51 | 6.58 | 6.58 | 0.77% | 1,009,900 |
| Jun 10, 2025 | 6.69 | 6.72 | 6.45 | 6.53 | 6.53 | -1.95% | 1,794,700 |
| Jun 9, 2025 | 6.62 | 6.72 | 6.56 | 6.66 | 6.66 | 1.06% | 2,339,100 |
| Jun 6, 2025 | 6.76 | 6.78 | 6.52 | 6.59 | 6.59 | -1.49% | 1,702,000 |
| Jun 5, 2025 | 6.51 | 6.73 | 6.49 | 6.69 | 6.69 | 4.04% | 2,534,346 |