New Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,612
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%	10,970
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
Nov 18, 2025	9.75	9.75	9.75	9.75	9.75	-2.65%	15,461
Nov 17, 2025	10.01	10.01	10.01	10.01	10.01	0.75%	22,346
Nov 14, 2025	9.70	9.95	9.70	9.94	9.94	-1.88%	21,369
Nov 13, 2025	10.42	10.42	10.13	10.13	10.13	-6.38%	72,309
Nov 12, 2025	10.28	10.82	10.28	10.82	10.82	6.87%	58,332
Nov 11, 2025	9.99	10.12	9.99	10.12	10.12	0.90%	27,690
Nov 10, 2025	10.25	10.25	10.03	10.03	10.03	2.56%	64,464
Nov 7, 2025	9.73	9.78	9.73	9.78	9.78	-0.61%	90,761
Nov 6, 2025	10.02	10.02	9.84	9.84	9.84	3.14%	35,064
Nov 5, 2025	9.48	9.54	9.48	9.54	9.54	1.76%	104,718
Nov 4, 2025	9.91	9.91	9.38	9.38	9.38	-10.38%	73,169
Nov 3, 2025	10.46	10.46	10.46	10.46	10.46	1.91%	145,916
Oct 31, 2025	10.43	10.43	10.27	10.27	10.27	1.94%	177,523
Oct 30, 2025	10.20	10.20	10.07	10.07	10.07	2.70%	33,793
Oct 29, 2025	10.09	10.48	9.81	9.81	9.81	11.55%	234,803
Oct 28, 2025	8.69	8.79	8.69	8.79	8.79	0.06%	51,244
Oct 27, 2025	8.71	8.79	8.57	8.79	8.79	-4.25%	83,734
Oct 24, 2025	9.18	9.18	9.16	9.18	9.18	0.33%	8,747
Oct 23, 2025	9.13	9.15	9.13	9.15	9.15	3.80%	49,730
Oct 22, 2025	8.69	9.08	8.69	8.81	8.81	-0.90%	136,899
Oct 21, 2025	9.25	9.34	8.89	8.89	8.89	-10.74%	133,713
Oct 20, 2025	9.99	10.14	9.96	9.96	9.96	2.68%	31,402
Oct 17, 2025	10.32	10.33	9.70	9.70	9.70	-7.66%	115,859