New Gold Inc. (TSX:NGD)
Canada · Delayed Price · Currency is CAD 10.33
+0.02 (0.19%)
Oct 31, 2025, 4:00 PM EDT
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.40 | 10.48 | 10.12 | 10.33 | 10.33 | 0.19% | 2,259,508 |
| Oct 30, 2025 | 9.94 | 10.35 | 9.93 | 10.31 | 10.31 | 5.10% | 3,333,000 |
| Oct 29, 2025 | 9.75 | 10.59 | 9.34 | 9.81 | 9.81 | 11.10% | 6,326,224 |
| Oct 28, 2025 | 8.68 | 8.89 | 8.66 | 8.83 | 8.83 | - | 1,583,400 |
| Oct 27, 2025 | 8.77 | 8.91 | 8.47 | 8.83 | 8.83 | -2.65% | 2,280,803 |
| Oct 24, 2025 | 8.95 | 9.19 | 8.89 | 9.07 | 9.07 | 0.11% | 1,454,145 |
| Oct 23, 2025 | 9.18 | 9.23 | 9.00 | 9.06 | 9.06 | 1.00% | 1,485,800 |
| Oct 22, 2025 | 8.57 | 9.10 | 8.46 | 8.97 | 8.97 | 0.79% | 1,917,700 |
| Oct 21, 2025 | 9.29 | 9.56 | 8.83 | 8.90 | 8.90 | -11.79% | 4,548,831 |
| Oct 20, 2025 | 10.04 | 10.15 | 9.87 | 10.09 | 10.09 | 3.28% | 2,031,300 |
| Oct 17, 2025 | 10.38 | 10.43 | 9.63 | 9.77 | 9.77 | -7.22% | 2,757,600 |
| Oct 16, 2025 | 10.42 | 10.59 | 10.26 | 10.53 | 10.53 | 2.53% | 2,265,900 |
| Oct 15, 2025 | 10.15 | 10.42 | 10.10 | 10.27 | 10.27 | 2.39% | 2,650,900 |
| Oct 14, 2025 | 9.86 | 10.18 | 9.82 | 10.03 | 10.03 | 4.70% | 2,552,900 |
| Oct 10, 2025 | 9.59 | 9.67 | 9.44 | 9.58 | 9.58 | - | 3,037,405 |
| Oct 9, 2025 | 10.17 | 10.27 | 9.44 | 9.58 | 9.58 | -5.34% | 2,463,903 |
| Oct 8, 2025 | 10.29 | 10.33 | 9.92 | 10.12 | 10.12 | 0.60% | 5,673,727 |
| Oct 7, 2025 | 10.20 | 10.28 | 10.01 | 10.06 | 10.06 | -1.08% | 2,525,800 |
| Oct 6, 2025 | 10.42 | 10.42 | 10.05 | 10.17 | 10.17 | -0.68% | 2,689,213 |
| Oct 3, 2025 | 10.32 | 10.59 | 10.21 | 10.24 | 10.24 | -0.10% | 1,707,300 |
| Oct 2, 2025 | 10.29 | 10.34 | 9.83 | 10.25 | 10.25 | 0.89% | 2,430,824 |
| Oct 1, 2025 | 10.10 | 10.26 | 9.98 | 10.16 | 10.16 | 1.91% | 2,470,600 |
| Sep 30, 2025 | 9.55 | 10.00 | 9.47 | 9.97 | 9.97 | 3.42% | 2,562,333 |
| Sep 29, 2025 | 9.76 | 10.05 | 9.60 | 9.64 | 9.64 | 1.37% | 2,453,400 |
| Sep 26, 2025 | 9.53 | 9.59 | 9.40 | 9.51 | 9.51 | 0.32% | 1,533,537 |
| Sep 25, 2025 | 9.56 | 9.74 | 9.46 | 9.48 | 9.48 | -0.21% | 2,102,421 |
| Sep 24, 2025 | 9.65 | 9.82 | 9.49 | 9.50 | 9.50 | -1.04% | 1,990,500 |
| Sep 23, 2025 | 9.60 | 9.72 | 9.47 | 9.60 | 9.60 | 1.16% | 3,157,546 |
| Sep 22, 2025 | 9.30 | 9.53 | 9.07 | 9.49 | 9.49 | 4.06% | 5,611,134 |
| Sep 19, 2025 | 8.96 | 9.13 | 8.89 | 9.12 | 9.12 | 2.47% | 12,700,700 |
| Sep 18, 2025 | 8.84 | 8.92 | 8.74 | 8.90 | 8.90 | - | 2,884,300 |
| Sep 17, 2025 | 8.72 | 9.05 | 8.69 | 8.90 | 8.90 | 0.68% | 2,418,700 |
| Sep 16, 2025 | 9.29 | 9.29 | 8.80 | 8.84 | 8.84 | -4.54% | 3,102,586 |
| Sep 15, 2025 | 9.06 | 9.38 | 9.00 | 9.26 | 9.26 | 2.55% | 3,267,407 |
| Sep 12, 2025 | 9.12 | 9.17 | 8.99 | 9.03 | 9.03 | -0.11% | 1,811,722 |
| Sep 11, 2025 | 8.99 | 9.07 | 8.88 | 9.04 | 9.04 | 0.11% | 1,277,300 |
| Sep 10, 2025 | 8.85 | 9.07 | 8.85 | 9.03 | 9.03 | 2.73% | 1,914,833 |
| Sep 9, 2025 | 9.10 | 9.10 | 8.75 | 8.79 | 8.79 | -2.33% | 2,587,303 |
| Sep 8, 2025 | 8.90 | 9.06 | 8.80 | 9.00 | 9.00 | 2.97% | 3,594,301 |
| Sep 5, 2025 | 8.69 | 8.76 | 8.53 | 8.74 | 8.74 | 2.58% | 1,700,100 |
| Sep 4, 2025 | 8.35 | 8.61 | 8.30 | 8.52 | 8.52 | 0.35% | 1,331,300 |
| Sep 3, 2025 | 8.50 | 8.67 | 8.39 | 8.49 | 8.49 | 0.83% | 1,629,700 |
| Sep 2, 2025 | 8.35 | 8.43 | 7.99 | 8.42 | 8.42 | 3.95% | 2,002,300 |
| Aug 29, 2025 | 7.87 | 8.13 | 7.86 | 8.10 | 8.10 | 3.45% | 1,358,046 |
| Aug 28, 2025 | 7.87 | 7.90 | 7.80 | 7.83 | 7.83 | -0.38% | 1,171,300 |
| Aug 27, 2025 | 7.85 | 7.89 | 7.73 | 7.86 | 7.86 | -0.25% | 2,211,200 |
| Aug 26, 2025 | 7.70 | 7.91 | 7.69 | 7.88 | 7.88 | 2.60% | 1,324,104 |
| Aug 25, 2025 | 7.68 | 7.74 | 7.61 | 7.68 | 7.68 | 0.13% | 1,302,456 |
| Aug 22, 2025 | 7.54 | 7.76 | 7.46 | 7.67 | 7.67 | 1.05% | 1,038,723 |
| Aug 21, 2025 | 7.31 | 7.59 | 7.31 | 7.59 | 7.59 | 3.69% | 1,433,008 |