New Gold Inc. (NGD)
NYSEAMERICAN: NGD · Real-Time Price · USD
3.880
+0.070 (1.84%)
At close: May 13, 2025, 4:00 PM
3.880
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 3.86 | 3.88 | 3.78 | 3.88 | 3.88 | 1.84% | 10,835,414 |
| May 12, 2025 | 3.98 | 4.00 | 3.75 | 3.81 | 3.81 | -8.85% | 27,120,675 |
| May 9, 2025 | 4.10 | 4.19 | 3.99 | 4.18 | 4.18 | 3.98% | 29,821,676 |
| May 8, 2025 | 4.06 | 4.15 | 4.02 | 4.02 | 4.02 | -1.47% | 22,648,338 |
| May 7, 2025 | 4.07 | 4.14 | 4.01 | 4.08 | 4.08 | -2.86% | 36,218,267 |
| May 6, 2025 | 4.00 | 4.21 | 3.99 | 4.20 | 4.20 | 6.87% | 29,363,733 |
| May 5, 2025 | 3.98 | 3.98 | 3.83 | 3.93 | 3.93 | 2.34% | 26,595,205 |
| May 2, 2025 | 3.93 | 3.98 | 3.77 | 3.84 | 3.84 | -0.78% | 26,810,556 |
| May 1, 2025 | 3.80 | 3.89 | 3.75 | 3.87 | 3.87 | -2.76% | 35,084,221 |
| Apr 30, 2025 | 3.30 | 3.98 | 3.30 | 3.98 | 3.98 | 18.81% | 39,867,382 |
| Apr 29, 2025 | 3.35 | 3.38 | 3.28 | 3.35 | 3.35 | -0.59% | 19,761,521 |
| Apr 28, 2025 | 3.36 | 3.39 | 3.32 | 3.37 | 3.37 | -0.59% | 20,111,814 |
| Apr 25, 2025 | 3.31 | 3.44 | 3.31 | 3.39 | 3.39 | -2.02% | 21,418,642 |
| Apr 24, 2025 | 3.50 | 3.54 | 3.43 | 3.46 | 3.46 | 0.87% | 33,073,060 |
| Apr 23, 2025 | 3.26 | 3.52 | 3.26 | 3.43 | 3.43 | -1.15% | 36,948,505 |
| Apr 22, 2025 | 3.71 | 3.73 | 3.46 | 3.47 | 3.47 | -5.71% | 39,062,351 |
| Apr 21, 2025 | 3.80 | 3.85 | 3.60 | 3.68 | 3.68 | 1.10% | 30,175,695 |
| Apr 17, 2025 | 3.69 | 3.73 | 3.61 | 3.64 | 3.64 | -2.67% | 23,366,748 |
| Apr 16, 2025 | 3.75 | 3.86 | 3.56 | 3.74 | 3.74 | 2.75% | 26,027,937 |
| Apr 15, 2025 | 3.63 | 3.66 | 3.55 | 3.64 | 3.64 | 1.39% | 18,485,841 |
| Apr 14, 2025 | 3.52 | 3.61 | 3.46 | 3.59 | 3.59 | 0.56% | 20,057,527 |
| Apr 11, 2025 | 3.50 | 3.66 | 3.50 | 3.57 | 3.57 | 5.00% | 21,386,423 |
| Apr 10, 2025 | 3.25 | 3.47 | 3.22 | 3.40 | 3.40 | 4.94% | 27,984,957 |
| Apr 9, 2025 | 3.17 | 3.28 | 3.06 | 3.24 | 3.24 | 8.72% | 27,727,691 |
| Apr 8, 2025 | 3.16 | 3.18 | 2.95 | 2.98 | 2.98 | -0.33% | 24,647,197 |
| Apr 7, 2025 | 2.94 | 3.24 | 2.90 | 2.99 | 2.99 | -0.66% | 20,428,471 |
| Apr 4, 2025 | 3.30 | 3.43 | 2.98 | 3.01 | 3.01 | -14.97% | 24,770,343 |
| Apr 3, 2025 | 3.20 | 3.65 | 3.20 | 3.54 | 3.54 | -2.21% | 21,521,650 |
| Apr 2, 2025 | 3.60 | 3.69 | 3.52 | 3.62 | 3.62 | -0.82% | 21,865,189 |
| Apr 1, 2025 | 3.64 | 3.65 | 3.46 | 3.65 | 3.65 | -1.62% | 29,872,658 |
| Mar 31, 2025 | 3.64 | 3.73 | 3.50 | 3.71 | 3.71 | 3.06% | 24,743,397 |
| Mar 28, 2025 | 3.66 | 3.78 | 3.58 | 3.60 | 3.60 | -0.55% | 27,613,902 |
| Mar 27, 2025 | 3.53 | 3.62 | 3.48 | 3.62 | 3.62 | 4.32% | 22,191,756 |
| Mar 26, 2025 | 3.49 | 3.56 | 3.44 | 3.47 | 3.47 | 2.97% | 27,188,395 |
| Mar 25, 2025 | 3.27 | 3.40 | 3.26 | 3.37 | 3.37 | 4.33% | 19,566,679 |
| Mar 24, 2025 | 3.26 | 3.29 | 3.20 | 3.23 | 3.23 | 0.31% | 12,771,910 |
| Mar 21, 2025 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | -3.30% | 22,963,023 |
| Mar 20, 2025 | 3.31 | 3.35 | 3.25 | 3.33 | 3.33 | -1.48% | 17,027,771 |
| Mar 19, 2025 | 3.35 | 3.39 | 3.29 | 3.38 | 3.38 | 1.20% | 14,481,946 |
| Mar 18, 2025 | 3.45 | 3.48 | 3.32 | 3.34 | 3.34 | -0.60% | 19,969,659 |
| Mar 17, 2025 | 3.19 | 3.38 | 3.19 | 3.36 | 3.36 | 5.33% | 17,310,613 |
| Mar 14, 2025 | 3.30 | 3.31 | 3.19 | 3.19 | 3.19 | -1.24% | 21,653,554 |
| Mar 13, 2025 | 3.13 | 3.31 | 3.10 | 3.23 | 3.23 | 4.87% | 28,534,190 |
| Mar 12, 2025 | 3.00 | 3.12 | 2.96 | 3.08 | 3.08 | 2.67% | 20,891,997 |
| Mar 11, 2025 | 2.86 | 3.02 | 2.84 | 3.00 | 3.00 | 7.53% | 20,774,653 |
| Mar 10, 2025 | 2.87 | 2.88 | 2.73 | 2.79 | 2.79 | -3.79% | 28,735,349 |
| Mar 7, 2025 | 2.83 | 2.94 | 2.80 | 2.90 | 2.90 | 2.84% | 23,507,138 |
| Mar 6, 2025 | 2.78 | 2.88 | 2.78 | 2.82 | 2.82 | - | 27,396,152 |
| Mar 5, 2025 | 2.68 | 2.83 | 2.67 | 2.82 | 2.82 | 5.22% | 17,908,029 |
| Mar 4, 2025 | 2.73 | 2.75 | 2.60 | 2.68 | 2.68 | 0.37% | 22,462,100 |