New Gold Inc. (TSX:NGD)
Canada
· Delayed Price · Currency is CAD 6.46
+0.04 (0.55%)
Jul 11, 2025, 2:30 PM EDT
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 6.50 | 6.57 | 6.42 | 6.43 | 6.43 | 0.08% | 727,135 |
| Jul 10, 2025 | 6.55 | 6.60 | 6.36 | 6.42 | 6.42 | -1.38% | 1,221,648 |
| Jul 9, 2025 | 6.52 | 6.58 | 6.46 | 6.51 | 6.51 | - | 987,727 |
| Jul 8, 2025 | 6.86 | 6.86 | 6.40 | 6.51 | 6.51 | -5.38% | 2,158,800 |
| Jul 7, 2025 | 6.70 | 6.89 | 6.60 | 6.88 | 6.88 | 2.38% | 982,408 |
| Jul 4, 2025 | 6.71 | 6.76 | 6.71 | 6.72 | 6.72 | 0.15% | 283,544 |
| Jul 3, 2025 | 6.54 | 6.76 | 6.54 | 6.71 | 6.71 | 0.75% | 1,002,647 |
| Jul 2, 2025 | 6.79 | 6.83 | 6.51 | 6.66 | 6.66 | -1.62% | 1,802,100 |
| Jun 30, 2025 | 6.59 | 6.77 | 6.55 | 6.77 | 6.77 | 3.68% | 2,543,000 |
| Jun 27, 2025 | 6.53 | 6.57 | 6.43 | 6.53 | 6.53 | -3.12% | 3,720,800 |
| Jun 26, 2025 | 6.66 | 6.74 | 6.56 | 6.74 | 6.74 | 1.51% | 1,294,900 |
| Jun 25, 2025 | 6.68 | 6.71 | 6.60 | 6.64 | 6.64 | - | 1,745,702 |
| Jun 24, 2025 | 6.58 | 6.72 | 6.34 | 6.64 | 6.64 | -1.92% | 2,586,728 |
| Jun 23, 2025 | 6.73 | 6.95 | 6.67 | 6.77 | 6.77 | 1.50% | 1,428,700 |
| Jun 20, 2025 | 6.52 | 6.81 | 6.52 | 6.67 | 6.67 | 1.37% | 2,602,843 |
| Jun 19, 2025 | 6.58 | 6.62 | 6.57 | 6.58 | 6.58 | -0.45% | 299,400 |
| Jun 18, 2025 | 6.65 | 6.75 | 6.60 | 6.61 | 6.61 | -0.90% | 1,749,146 |
| Jun 17, 2025 | 6.60 | 6.71 | 6.49 | 6.67 | 6.67 | 1.21% | 1,192,900 |
| Jun 16, 2025 | 6.60 | 6.69 | 6.52 | 6.59 | 6.59 | -1.64% | 2,045,300 |
| Jun 13, 2025 | 6.77 | 6.77 | 6.65 | 6.70 | 6.70 | 0.60% | 3,137,000 |
| Jun 12, 2025 | 6.70 | 6.73 | 6.59 | 6.66 | 6.66 | 1.22% | 1,725,300 |
| Jun 11, 2025 | 6.56 | 6.63 | 6.51 | 6.58 | 6.58 | 0.77% | 1,009,900 |
| Jun 10, 2025 | 6.69 | 6.72 | 6.45 | 6.53 | 6.53 | -1.95% | 1,794,700 |
| Jun 9, 2025 | 6.62 | 6.72 | 6.56 | 6.66 | 6.66 | 1.06% | 2,339,100 |
| Jun 6, 2025 | 6.76 | 6.78 | 6.52 | 6.59 | 6.59 | -1.49% | 1,702,000 |
| Jun 5, 2025 | 6.51 | 6.73 | 6.49 | 6.69 | 6.69 | 4.04% | 2,534,346 |
| Jun 4, 2025 | 6.50 | 6.53 | 6.33 | 6.43 | 6.43 | 0.63% | 1,712,100 |
| Jun 3, 2025 | 6.22 | 6.41 | 6.11 | 6.39 | 6.39 | 1.91% | 1,770,119 |
| Jun 2, 2025 | 6.26 | 6.47 | 6.24 | 6.27 | 6.27 | 2.79% | 2,013,000 |
| May 30, 2025 | 6.04 | 6.14 | 5.94 | 6.10 | 6.10 | 0.66% | 3,498,006 |
| May 29, 2025 | 6.10 | 6.11 | 5.99 | 6.06 | 6.06 | -0.33% | 1,679,536 |
| May 28, 2025 | 5.96 | 6.10 | 5.92 | 6.08 | 6.08 | 2.70% | 1,518,000 |
| May 27, 2025 | 5.85 | 5.95 | 5.81 | 5.92 | 5.92 | -1.17% | 3,611,100 |
| 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 |