New Gold Inc. (TSX:NGD)
Canada
· Delayed Price · Currency is CAD 5.92
-0.07 (-1.17%)
May 27, 2025, 4:00 PM EDT
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 5.85 | 5.95 | 5.81 | 5.92 | 5.92 | -1.17% | 3,611,081 |
| May 26, 2025 | 5.90 | 5.99 | 5.84 | 5.99 | 5.99 | 1.35% | 637,913 |
| May 23, 2025 | 5.97 | 5.98 | 5.84 | 5.91 | 5.91 | 1.20% | 2,352,000 |
| May 22, 2025 | 5.86 | 5.91 | 5.78 | 5.84 | 5.84 | -0.85% | 2,277,000 |
| May 21, 2025 | 5.84 | 5.97 | 5.76 | 5.89 | 5.89 | 3.15% | 2,546,824 |
| May 20, 2025 | 5.45 | 5.72 | 5.44 | 5.71 | 5.71 | 8.56% | 2,946,617 |
| May 16, 2025 | 5.22 | 5.29 | 5.14 | 5.26 | 5.26 | -2.23% | 2,051,740 |
| May 15, 2025 | 5.35 | 5.38 | 5.25 | 5.38 | 5.38 | 2.67% | 1,543,500 |
| May 14, 2025 | 5.19 | 5.26 | 5.14 | 5.24 | 5.24 | -2.78% | 1,762,600 |
| May 13, 2025 | 5.38 | 5.41 | 5.30 | 5.39 | 5.39 | 1.32% | 3,672,300 |
| May 12, 2025 | 5.58 | 5.58 | 5.25 | 5.32 | 5.32 | -8.59% | 2,430,500 |
| May 9, 2025 | 5.70 | 5.83 | 5.57 | 5.82 | 5.82 | 3.74% | 1,713,200 |
| May 8, 2025 | 5.62 | 5.76 | 5.59 | 5.61 | 5.61 | -0.18% | 1,221,600 |
| May 7, 2025 | 5.63 | 5.70 | 5.55 | 5.62 | 5.62 | -2.94% | 2,346,611 |
| May 6, 2025 | 5.55 | 5.79 | 5.51 | 5.79 | 5.79 | 6.43% | 2,314,222 |
| May 5, 2025 | 5.50 | 5.50 | 5.29 | 5.44 | 5.44 | 2.64% | 1,459,911 |
| May 2, 2025 | 5.38 | 5.47 | 5.21 | 5.30 | 5.30 | -0.38% | 1,698,700 |
| May 1, 2025 | 5.25 | 5.38 | 5.17 | 5.32 | 5.32 | -3.10% | 3,609,400 |
| Apr 30, 2025 | 4.68 | 5.49 | 4.60 | 5.49 | 5.49 | 19.35% | 5,448,500 |
| Apr 29, 2025 | 4.65 | 4.66 | 4.55 | 4.60 | 4.60 | -1.50% | 1,234,100 |
| Apr 28, 2025 | 4.67 | 4.71 | 4.60 | 4.67 | 4.67 | -0.64% | 2,873,700 |
| Apr 25, 2025 | 4.64 | 4.77 | 4.61 | 4.70 | 4.70 | -2.49% | 1,079,000 |
| Apr 24, 2025 | 4.86 | 4.90 | 4.78 | 4.82 | 4.82 | 0.84% | 1,441,018 |
| Apr 23, 2025 | 4.53 | 4.88 | 4.52 | 4.78 | 4.78 | -0.83% | 2,043,700 |
| Apr 22, 2025 | 5.13 | 5.15 | 4.79 | 4.82 | 4.82 | -5.30% | 3,699,000 |
| Apr 21, 2025 | 5.28 | 5.30 | 4.99 | 5.09 | 5.09 | 0.59% | 1,380,400 |
| Apr 17, 2025 | 5.19 | 5.19 | 5.01 | 5.06 | 5.06 | -2.88% | 3,225,900 |
| Apr 16, 2025 | 5.26 | 5.37 | 5.14 | 5.21 | 5.21 | 2.36% | 1,982,846 |
| Apr 15, 2025 | 4.98 | 5.09 | 4.93 | 5.09 | 5.09 | 2.62% | 2,426,635 |
| Apr 14, 2025 | 4.90 | 5.00 | 4.81 | 4.96 | 4.96 | -0.20% | 1,939,304 |
| Apr 11, 2025 | 4.90 | 5.08 | 4.87 | 4.97 | 4.97 | 4.63% | 2,032,900 |
| Apr 10, 2025 | 4.60 | 4.84 | 4.52 | 4.75 | 4.75 | 4.17% | 2,076,546 |
| Apr 9, 2025 | 4.46 | 4.63 | 4.36 | 4.56 | 4.56 | 6.79% | 2,296,817 |
| Apr 8, 2025 | 4.49 | 4.50 | 4.21 | 4.27 | 4.27 | 0.23% | 1,673,847 |
| Apr 7, 2025 | 4.18 | 4.58 | 4.12 | 4.26 | 4.26 | -0.23% | 3,074,400 |
| Apr 4, 2025 | 4.79 | 4.86 | 4.25 | 4.27 | 4.27 | -14.60% | 3,673,732 |
| Apr 3, 2025 | 4.66 | 5.13 | 4.54 | 5.00 | 5.00 | -3.85% | 2,961,119 |
| Apr 2, 2025 | 5.20 | 5.29 | 5.05 | 5.20 | 5.20 | -0.38% | 1,665,500 |
| Apr 1, 2025 | 5.22 | 5.23 | 4.99 | 5.22 | 5.22 | -1.88% | 2,823,300 |
| Mar 31, 2025 | 5.28 | 5.35 | 5.04 | 5.32 | 5.32 | 2.70% | 2,262,300 |
| Mar 28, 2025 | 5.25 | 5.39 | 5.13 | 5.18 | 5.18 | 0.19% | 2,888,900 |
| Mar 27, 2025 | 5.04 | 5.18 | 4.98 | 5.17 | 5.17 | 4.66% | 1,652,400 |
| Mar 26, 2025 | 4.99 | 5.08 | 4.91 | 4.94 | 4.94 | 2.70% | 1,890,200 |
| Mar 25, 2025 | 4.65 | 4.86 | 4.64 | 4.81 | 4.81 | 3.89% | 1,318,900 |
| Mar 24, 2025 | 4.67 | 4.71 | 4.61 | 4.63 | 4.63 | 0.22% | 2,154,027 |
| Mar 21, 2025 | 4.69 | 4.73 | 4.61 | 4.62 | 4.62 | -3.14% | 4,395,913 |
| Mar 20, 2025 | 4.78 | 4.80 | 4.70 | 4.77 | 4.77 | -1.24% | 1,125,100 |
| Mar 19, 2025 | 4.78 | 4.85 | 4.70 | 4.83 | 4.83 | 1.05% | 1,120,744 |
| Mar 18, 2025 | 4.93 | 4.96 | 4.76 | 4.78 | 4.78 | -0.42% | 2,014,645 |
| Mar 17, 2025 | 4.62 | 4.83 | 4.59 | 4.80 | 4.80 | 4.58% | 1,630,243 |