New Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.73	15.84	14.86	15.14	15.14	-1.43%	15,923
Feb 10, 2026	15.28	15.51	15.25	15.36	15.36	0.07%	26,359
Feb 9, 2026	14.55	15.41	14.55	15.35	15.35	6.67%	118,095
Feb 6, 2026	13.69	14.42	13.65	14.39	14.39	8.85%	132,291
Feb 5, 2026	13.24	13.84	12.93	13.22	13.22	-1.56%	28,360
Feb 4, 2026	14.76	14.76	13.31	13.43	13.43	-3.66%	58,162
Feb 3, 2026	14.76	14.76	13.83	13.94	13.94	4.26%	82,465
Feb 2, 2026	13.61	14.09	13.25	13.37	13.37	-3.12%	176,249
Jan 30, 2026	14.12	15.26	13.43	13.80	13.80	-15.23%	101,964
Jan 29, 2026	17.40	17.49	15.70	16.28	16.28	-1.99%	175,509
Jan 28, 2026	17.35	17.68	16.46	16.61	16.61	-0.36%	168,556
Jan 27, 2026	16.20	16.67	16.20	16.67	16.67	-7.13%	32,376
Jan 26, 2026	18.38	18.46	17.95	17.95	17.95	3.04%	76,781
Jan 23, 2026	17.50	17.50	17.42	17.42	17.42	0.29%	52,786
Jan 22, 2026	17.22	17.37	17.14	17.37	17.37	9.66%	69,030
Jan 21, 2026	15.84	15.84	15.84	15.84	15.84	0.73%	57,744
Jan 20, 2026	15.76	15.88	15.44	15.73	15.73	0.64%	31,834
Jan 19, 2026	15.75	15.94	15.63	15.63	15.63	3.44%	9,179
Jan 16, 2026	14.67	15.11	14.67	15.11	15.11	6.15%	17,165
Jan 15, 2026	14.23	14.23	14.23	14.23	14.23	0.07%	19,413
Jan 14, 2026	14.22	14.22	14.22	14.22	14.22	-0.97%	27,257
Jan 13, 2026	14.85	15.02	14.36	14.36	14.36	-2.84%	16,986
Jan 12, 2026	14.53	14.78	14.47	14.78	14.78	11.54%	75,211
Jan 8, 2026	13.04	13.25	13.04	13.25	13.25	4.05%	57,724
Jan 7, 2026	12.62	12.74	12.59	12.74	12.74	-1.77%	37,336
Jan 6, 2026	12.93	12.97	12.82	12.97	12.97	2.82%	21,332
Jan 5, 2026	12.61	12.61	12.61	12.61	12.61	10.03%	36,053
Jan 2, 2026	11.46	11.46	11.46	11.46	11.46	-6.03%	32,482
Dec 31, 2025	12.20	12.20	12.20	12.20	12.20	0.91%	1,894
Dec 30, 2025	12.09	12.09	12.09	12.09	12.09	-1.83%	3,423
Dec 29, 2025	12.07	12.31	12.07	12.31	12.31	-0.69%	21,754
Dec 23, 2025	12.82	12.82	12.40	12.40	12.40	-1.31%	8,683
Dec 22, 2025	13.14	13.14	12.56	12.56	12.56	2.99%	26,824
Dec 19, 2025	12.15	12.20	12.15	12.20	12.20	4.41%	13,981
Dec 18, 2025	11.68	11.68	11.68	11.68	11.68	6.18%	5,167
Dec 16, 2025	11.29	11.35	11.00	11.00	11.00	-1.65%	86,921
Dec 15, 2025	11.72	11.72	11.19	11.19	11.19	-1.15%	38,358
Dec 12, 2025	11.99	12.00	11.26	11.32	11.32	-2.25%	29,686
Dec 11, 2025	10.80	11.58	10.80	11.58	11.58	8.89%	21,727
Dec 10, 2025	10.63	10.63	10.63	10.63	10.63	-0.47%	13,135
Dec 9, 2025	10.38	10.68	10.38	10.68	10.68	-0.97%	19,670
Dec 5, 2025	10.79	10.79	10.79	10.79	10.79	-2.53%	22,636
Dec 2, 2025	11.60	11.60	11.07	11.07	11.07	-5.39%	20,236
Dec 1, 2025	11.75	11.75	11.70	11.70	11.70	0.73%	38,492
Nov 28, 2025	11.18	11.63	11.18	11.61	11.61	6.08%	55,031
Nov 27, 2025	10.94	10.95	10.94	10.95	10.95	1.11%	1,265
Nov 26, 2025	10.78	10.83	10.77	10.83	10.83	8.90%	43,529
Nov 24, 2025	9.57	9.94	9.57	9.94	9.94	5.07%	11,463
Nov 20, 2025	9.56	9.56	9.46	9.46	9.46	-4.78%	22,981
Nov 19, 2025	9.94	9.94	9.94	9.94	9.94	1.95%	16,189