New Gold Inc. (TSX:NGD)
Canada
· Delayed Price · Currency is CAD 4.020
-0.260 (-6.07%)
Feb 21, 2025, 4:00 PM EST
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.02 | 4.26 | 4.25 | 4.26 | 4.26 | -0.47% | 16,970 |
| Feb 20, 2025 | 4.02 | 4.35 | 3.90 | 4.28 | 4.28 | 3.88% | 2,257,075 |
| Feb 19, 2025 | 4.16 | 4.17 | 4.08 | 4.12 | 4.12 | -1.67% | 1,245,333 |
| Feb 18, 2025 | 4.21 | 4.23 | 4.14 | 4.19 | 4.19 | 1.70% | 3,958,900 |
| Feb 14, 2025 | 4.27 | 4.35 | 4.07 | 4.12 | 4.12 | -3.74% | 1,774,300 |
| Feb 13, 2025 | 4.32 | 4.33 | 4.06 | 4.28 | 4.28 | - | 2,844,100 |
| Feb 12, 2025 | 4.28 | 4.37 | 4.26 | 4.28 | 4.28 | -0.47% | 1,930,135 |
| Feb 11, 2025 | 4.40 | 4.42 | 4.30 | 4.30 | 4.30 | -3.80% | 1,088,902 |
| Feb 10, 2025 | 4.42 | 4.49 | 4.36 | 4.47 | 4.47 | 3.95% | 2,297,400 |
| Feb 7, 2025 | 4.33 | 4.42 | 4.27 | 4.30 | 4.30 | 0.47% | 3,672,200 |
| Feb 6, 2025 | 4.41 | 4.41 | 4.23 | 4.28 | 4.28 | -3.39% | 2,329,227 |
| Feb 5, 2025 | 4.40 | 4.48 | 4.30 | 4.43 | 4.43 | 2.31% | 1,821,916 |
| Feb 4, 2025 | 4.25 | 4.37 | 4.18 | 4.33 | 4.33 | 3.34% | 1,366,400 |
| Feb 3, 2025 | 4.33 | 4.38 | 4.16 | 4.19 | 4.19 | -4.56% | 3,152,631 |
| Jan 31, 2025 | 4.43 | 4.54 | 4.37 | 4.39 | 4.39 | - | 1,471,000 |
| Jan 30, 2025 | 4.24 | 4.41 | 4.23 | 4.39 | 4.39 | 5.78% | 1,399,637 |
| Jan 29, 2025 | 4.14 | 4.22 | 4.08 | 4.15 | 4.15 | - | 891,000 |
| Jan 28, 2025 | 4.06 | 4.16 | 4.06 | 4.15 | 4.15 | 2.72% | 924,200 |
| Jan 27, 2025 | 4.11 | 4.14 | 3.93 | 4.04 | 4.04 | -3.12% | 1,132,575 |
| Jan 24, 2025 | 4.10 | 4.23 | 4.10 | 4.17 | 4.17 | 2.71% | 1,137,500 |
| Jan 23, 2025 | 4.01 | 4.07 | 3.96 | 4.06 | 4.06 | 0.25% | 1,922,500 |
| Jan 22, 2025 | 4.06 | 4.16 | 4.00 | 4.05 | 4.05 | 0.75% | 1,023,400 |
| Jan 21, 2025 | 4.01 | 4.18 | 4.01 | 4.02 | 4.02 | -0.25% | 1,024,200 |
| Jan 20, 2025 | 3.95 | 4.03 | 3.95 | 4.03 | 4.03 | 1.51% | 255,149 |
| Jan 17, 2025 | 3.91 | 3.99 | 3.86 | 3.97 | 3.97 | 1.28% | 638,000 |
| Jan 16, 2025 | 3.96 | 4.04 | 3.92 | 3.92 | 3.92 | 0.77% | 1,330,829 |
| Jan 15, 2025 | 4.02 | 4.04 | 3.86 | 3.89 | 3.89 | -1.77% | 1,159,201 |
| Jan 14, 2025 | 3.78 | 4.00 | 3.78 | 3.96 | 3.96 | 4.76% | 1,554,400 |
| Jan 13, 2025 | 3.83 | 3.85 | 3.76 | 3.78 | 3.78 | -2.83% | 1,433,222 |
| Jan 10, 2025 | 4.04 | 4.06 | 3.85 | 3.89 | 3.89 | -3.71% | 1,594,400 |
| Jan 9, 2025 | 3.95 | 4.05 | 3.94 | 4.04 | 4.04 | 3.32% | 732,124 |
| Jan 8, 2025 | 3.80 | 3.96 | 3.74 | 3.91 | 3.91 | 4.55% | 1,538,700 |
| Jan 7, 2025 | 3.70 | 3.80 | 3.69 | 3.74 | 3.74 | 2.75% | 2,435,312 |
| Jan 6, 2025 | 3.74 | 3.76 | 3.64 | 3.64 | 3.64 | -3.19% | 944,515 |
| Jan 3, 2025 | 3.77 | 3.78 | 3.70 | 3.76 | 3.76 | -0.53% | 535,508 |
| Jan 2, 2025 | 3.64 | 3.81 | 3.62 | 3.78 | 3.78 | 5.29% | 946,708 |
| Dec 31, 2024 | 3.53 | 3.60 | 3.51 | 3.59 | 3.59 | 1.99% | 621,200 |
| Dec 30, 2024 | 3.55 | 3.57 | 3.50 | 3.52 | 3.52 | -2.22% | 678,833 |
| Dec 27, 2024 | 3.58 | 3.61 | 3.52 | 3.60 | 3.60 | -0.55% | 647,949 |
| Dec 24, 2024 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | - | 201,500 |
| Dec 23, 2024 | 3.58 | 3.63 | 3.55 | 3.62 | 3.62 | 0.28% | 1,481,600 |
| Dec 20, 2024 | 3.60 | 3.70 | 3.59 | 3.61 | 3.61 | 0.84% | 1,687,800 |
| Dec 19, 2024 | 3.67 | 3.71 | 3.56 | 3.58 | 3.58 | -1.38% | 1,289,189 |
| Dec 18, 2024 | 3.79 | 3.81 | 3.62 | 3.63 | 3.63 | -5.22% | 1,170,811 |
| Dec 17, 2024 | 3.80 | 3.85 | 3.76 | 3.83 | 3.83 | -0.78% | 881,032 |
| Dec 16, 2024 | 3.94 | 3.96 | 3.85 | 3.86 | 3.86 | -1.78% | 804,900 |
| Dec 13, 2024 | 4.05 | 4.05 | 3.88 | 3.93 | 3.93 | -3.44% | 1,749,900 |
| Dec 12, 2024 | 4.28 | 4.28 | 4.04 | 4.07 | 4.07 | -7.08% | 2,513,511 |
| Dec 11, 2024 | 4.14 | 4.38 | 4.14 | 4.38 | 4.38 | 6.05% | 1,745,500 |
| Dec 10, 2024 | 4.21 | 4.30 | 4.10 | 4.13 | 4.13 | 0.24% | 1,666,933 |
| Dec 9, 2024 | 4.09 | 4.20 | 4.09 | 4.12 | 4.12 | 3.52% | 2,106,700 |
| Dec 6, 2024 | 4.05 | 4.05 | 3.93 | 3.98 | 3.98 | -1.49% | 828,000 |
| Dec 5, 2024 | 4.03 | 4.09 | 3.99 | 4.04 | 4.04 | -1.22% | 927,300 |
| Dec 4, 2024 | 4.09 | 4.16 | 4.05 | 4.09 | 4.09 | - | 880,531 |
| Dec 3, 2024 | 3.87 | 4.16 | 3.87 | 4.09 | 4.09 | 7.07% | 2,107,700 |
| Dec 2, 2024 | 3.85 | 3.88 | 3.80 | 3.82 | 3.82 | -2.05% | 662,100 |
| Nov 29, 2024 | 3.86 | 3.96 | 3.83 | 3.90 | 3.90 | 1.30% | 803,900 |
| Nov 28, 2024 | 3.82 | 3.87 | 3.82 | 3.85 | 3.85 | 0.52% | 249,319 |
| Nov 27, 2024 | 3.83 | 3.97 | 3.82 | 3.83 | 3.83 | 1.06% | 1,070,734 |
| Nov 26, 2024 | 3.76 | 3.81 | 3.70 | 3.79 | 3.79 | 1.88% | 967,900 |
| Nov 25, 2024 | 3.87 | 3.87 | 3.68 | 3.72 | 3.72 | -6.30% | 2,692,849 |
| Nov 22, 2024 | 4.07 | 4.07 | 3.96 | 3.97 | 3.97 | -1.00% | 876,200 |
| Nov 21, 2024 | 3.98 | 4.01 | 3.94 | 4.01 | 4.01 | 2.82% | 1,770,031 |
| Nov 20, 2024 | 3.88 | 3.94 | 3.84 | 3.90 | 3.90 | 0.26% | 895,621 |
| Nov 19, 2024 | 3.76 | 3.90 | 3.74 | 3.89 | 3.89 | 4.29% | 1,214,800 |
| Nov 18, 2024 | 3.69 | 3.78 | 3.69 | 3.73 | 3.73 | 4.48% | 1,035,200 |
| Nov 15, 2024 | 3.60 | 3.69 | 3.57 | 3.57 | 3.57 | -0.28% | 1,351,700 |
| Nov 14, 2024 | 3.43 | 3.63 | 3.43 | 3.58 | 3.58 | 2.87% | 1,546,046 |
| Nov 13, 2024 | 3.61 | 3.62 | 3.46 | 3.48 | 3.48 | -2.25% | 1,615,000 |
| Nov 12, 2024 | 3.47 | 3.56 | 3.45 | 3.56 | 3.56 | 0.85% | 1,584,939 |
| Nov 11, 2024 | 3.66 | 3.73 | 3.46 | 3.53 | 3.53 | -7.59% | 1,688,400 |
| Nov 8, 2024 | 3.90 | 3.94 | 3.78 | 3.82 | 3.82 | -2.80% | 1,169,233 |
| Nov 7, 2024 | 3.81 | 3.95 | 3.79 | 3.93 | 3.93 | 5.08% | 2,429,644 |
| Nov 6, 2024 | 3.60 | 3.78 | 3.55 | 3.74 | 3.74 | -1.84% | 1,883,965 |
| Nov 5, 2024 | 3.87 | 3.94 | 3.78 | 3.81 | 3.81 | -0.52% | 1,388,015 |
| Nov 4, 2024 | 3.88 | 3.98 | 3.81 | 3.83 | 3.83 | -0.78% | 966,300 |
| Nov 1, 2024 | 3.86 | 3.99 | 3.85 | 3.86 | 3.86 | 0.78% | 1,375,134 |
| Oct 31, 2024 | 3.90 | 3.93 | 3.75 | 3.83 | 3.83 | -3.53% | 2,163,900 |
| Oct 30, 2024 | 4.14 | 4.16 | 3.77 | 3.97 | 3.97 | -1.98% | 3,373,100 |
| Oct 29, 2024 | 4.00 | 4.07 | 3.98 | 4.05 | 4.05 | 2.02% | 1,078,903 |
| Oct 28, 2024 | 3.99 | 4.03 | 3.96 | 3.97 | 3.97 | -1.00% | 618,900 |
| Oct 25, 2024 | 4.00 | 4.09 | 3.97 | 4.01 | 4.01 | -1.23% | 1,092,602 |
| Oct 24, 2024 | 4.10 | 4.13 | 3.94 | 4.06 | 4.06 | 0.50% | 1,179,100 |
| Oct 23, 2024 | 4.09 | 4.10 | 4.00 | 4.04 | 4.04 | -2.65% | 848,800 |
| Oct 22, 2024 | 4.17 | 4.22 | 4.12 | 4.15 | 4.15 | 0.97% | 889,215 |
| Oct 21, 2024 | 4.26 | 4.27 | 4.10 | 4.11 | 4.11 | -1.91% | 1,126,200 |
| Oct 18, 2024 | 4.05 | 4.23 | 4.05 | 4.19 | 4.19 | 4.75% | 1,487,800 |
| Oct 17, 2024 | 4.03 | 4.07 | 3.98 | 4.00 | 4.00 | -0.50% | 956,900 |
| Oct 16, 2024 | 3.98 | 4.08 | 3.96 | 4.02 | 4.02 | 1.77% | 2,497,345 |
| Oct 15, 2024 | 3.88 | 3.95 | 3.85 | 3.95 | 3.95 | 1.02% | 1,968,340 |
| Oct 11, 2024 | 3.88 | 3.97 | 3.87 | 3.91 | 3.91 | 1.30% | 1,242,041 |
| Oct 10, 2024 | 3.80 | 3.89 | 3.78 | 3.86 | 3.86 | 2.12% | 1,345,343 |
| Oct 9, 2024 | 3.71 | 3.78 | 3.66 | 3.78 | 3.78 | 1.61% | 805,444 |
| Oct 8, 2024 | 3.72 | 3.74 | 3.67 | 3.72 | 3.72 | -1.06% | 928,000 |
| Oct 7, 2024 | 3.80 | 3.80 | 3.71 | 3.76 | 3.76 | -1.05% | 1,212,100 |
| Oct 4, 2024 | 3.85 | 3.89 | 3.79 | 3.80 | 3.80 | -2.31% | 1,036,500 |
| Oct 3, 2024 | 3.91 | 3.96 | 3.85 | 3.89 | 3.89 | -1.27% | 673,605 |
| Oct 2, 2024 | 3.94 | 3.99 | 3.89 | 3.94 | 3.94 | -1.50% | 974,146 |
| Oct 1, 2024 | 4.00 | 4.05 | 3.90 | 4.00 | 4.00 | 2.04% | 1,515,900 |
| Sep 30, 2024 | 3.91 | 3.96 | 3.87 | 3.92 | 3.92 | -1.75% | 2,254,300 |