New Gold Inc. (NGD)
NYSEAMERICAN: NGD · Real-Time Price · USD
5.17
+0.13 (2.48%)
Aug 14, 2025, 12:00 PM - Market open
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.02 | 5.17 | 5.00 | 5.12 | - | 1.59% | 3,415,527 |
| Aug 13, 2025 | 5.00 | 5.12 | 4.98 | 5.04 | 5.04 | 1.61% | 17,393,986 |
| Aug 12, 2025 | 4.88 | 4.98 | 4.82 | 4.96 | 4.96 | 1.64% | 9,788,244 |
| Aug 11, 2025 | 4.76 | 4.92 | 4.71 | 4.88 | 4.88 | - | 16,133,781 |
| Aug 8, 2025 | 4.85 | 4.91 | 4.80 | 4.88 | 4.88 | 1.46% | 16,234,090 |
| Aug 7, 2025 | 4.92 | 4.92 | 4.76 | 4.81 | 4.81 | 1.05% | 13,295,311 |
| Aug 6, 2025 | 4.57 | 4.78 | 4.56 | 4.76 | 4.76 | 4.16% | 15,950,386 |
| Aug 5, 2025 | 4.41 | 4.59 | 4.38 | 4.57 | 4.57 | 3.63% | 17,572,500 |
| Aug 4, 2025 | 4.31 | 4.48 | 4.31 | 4.41 | 4.41 | 3.52% | 8,405,469 |
| Aug 1, 2025 | 4.34 | 4.37 | 4.23 | 4.26 | 4.26 | 1.67% | 12,923,636 |
| Jul 31, 2025 | 4.22 | 4.27 | 4.13 | 4.19 | 4.19 | - | 13,267,498 |
| Jul 30, 2025 | 4.26 | 4.28 | 4.16 | 4.19 | 4.19 | -2.78% | 13,719,540 |
| Jul 29, 2025 | 4.15 | 4.34 | 4.12 | 4.31 | 4.31 | 4.36% | 17,815,552 |
| Jul 28, 2025 | 4.25 | 4.30 | 4.03 | 4.13 | 4.13 | -6.35% | 24,164,480 |
| Jul 25, 2025 | 4.41 | 4.45 | 4.32 | 4.41 | 4.41 | -0.45% | 17,220,999 |
| Jul 24, 2025 | 4.45 | 4.48 | 4.36 | 4.43 | 4.43 | -1.34% | 12,638,442 |
| Jul 23, 2025 | 4.51 | 4.53 | 4.41 | 4.49 | 4.49 | -1.10% | 14,064,285 |
| Jul 22, 2025 | 4.52 | 4.59 | 4.50 | 4.54 | 4.54 | 1.11% | 14,491,274 |
| Jul 21, 2025 | 4.41 | 4.60 | 4.39 | 4.49 | 4.49 | 4.42% | 16,412,052 |
| Jul 18, 2025 | 4.40 | 4.40 | 4.27 | 4.30 | 4.30 | -0.92% | 11,842,579 |
| Jul 17, 2025 | 4.38 | 4.39 | 4.29 | 4.34 | 4.34 | -2.03% | 12,360,702 |
| Jul 16, 2025 | 4.52 | 4.57 | 4.37 | 4.43 | 4.43 | -1.99% | 15,612,804 |
| Jul 15, 2025 | 4.62 | 4.63 | 4.45 | 4.52 | 4.52 | -1.95% | 13,832,351 |
| Jul 14, 2025 | 4.69 | 4.76 | 4.58 | 4.61 | 4.61 | -1.91% | 11,079,430 |
| Jul 11, 2025 | 4.77 | 4.81 | 4.66 | 4.70 | 4.70 | - | 14,263,190 |
| Jul 10, 2025 | 4.78 | 4.82 | 4.64 | 4.70 | 4.70 | -0.84% | 13,183,657 |
| Jul 9, 2025 | 4.76 | 4.80 | 4.70 | 4.74 | 4.74 | - | 11,621,064 |
| Jul 8, 2025 | 5.01 | 5.03 | 4.67 | 4.74 | 4.74 | -5.95% | 23,559,809 |
| Jul 7, 2025 | 4.94 | 5.06 | 4.83 | 5.04 | 5.04 | 1.00% | 17,446,329 |
| Jul 3, 2025 | 4.85 | 4.99 | 4.81 | 4.99 | 4.99 | 1.84% | 11,340,008 |
| Jul 2, 2025 | 4.99 | 5.00 | 4.78 | 4.90 | 4.90 | -0.41% | 17,791,774 |
| Jul 1, 2025 | 5.10 | 5.16 | 4.91 | 4.92 | 4.92 | -0.61% | 15,354,066 |
| Jun 30, 2025 | 4.77 | 4.96 | 4.76 | 4.95 | 4.95 | 4.21% | 23,584,690 |
| Jun 27, 2025 | 4.79 | 4.81 | 4.70 | 4.75 | 4.75 | -3.65% | 26,673,952 |
| Jun 26, 2025 | 4.84 | 4.94 | 4.80 | 4.93 | 4.93 | 2.07% | 20,573,860 |
| Jun 25, 2025 | 4.85 | 4.88 | 4.79 | 4.83 | 4.83 | -0.41% | 19,212,110 |
| Jun 24, 2025 | 4.80 | 4.91 | 4.62 | 4.85 | 4.85 | -1.62% | 32,095,839 |
| Jun 23, 2025 | 4.86 | 5.06 | 4.83 | 4.93 | 4.93 | 2.07% | 30,298,504 |
| Jun 20, 2025 | 4.77 | 4.97 | 4.77 | 4.83 | 4.83 | 0.21% | 35,155,470 |
| Jun 18, 2025 | 4.87 | 4.94 | 4.79 | 4.82 | 4.82 | -1.43% | 23,731,280 |
| Jun 17, 2025 | 4.86 | 4.92 | 4.78 | 4.89 | 4.89 | 0.82% | 22,816,847 |
| Jun 16, 2025 | 4.87 | 4.95 | 4.81 | 4.85 | 4.85 | -1.22% | 28,381,590 |
| Jun 13, 2025 | 4.96 | 4.98 | 4.88 | 4.91 | 4.91 | 0.61% | 24,706,022 |
| Jun 12, 2025 | 4.92 | 4.95 | 4.83 | 4.88 | 4.88 | 1.46% | 27,446,098 |
| Jun 11, 2025 | 4.80 | 4.85 | 4.75 | 4.81 | 4.81 | 1.05% | 28,864,986 |
| Jun 10, 2025 | 4.91 | 4.91 | 4.71 | 4.76 | 4.76 | -2.06% | 22,354,800 |
| Jun 9, 2025 | 4.83 | 4.90 | 4.78 | 4.86 | 4.86 | 1.25% | 22,158,742 |
| Jun 6, 2025 | 4.94 | 4.97 | 4.76 | 4.80 | 4.80 | -2.04% | 32,912,864 |
| Jun 5, 2025 | 4.82 | 4.94 | 4.75 | 4.90 | 4.90 | 4.48% | 42,548,235 |
| Jun 4, 2025 | 4.75 | 4.76 | 4.63 | 4.69 | 4.69 | 0.43% | 25,220,033 |