Skip to main content
logo
New Gold Inc. (TSX:NGD)
Canada flag Canada · Delayed Price · Currency is CAD
12.23
-0.25 (-1.96%)
Mar 20, 2026, 1:58 PM EST

New Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202612.3212.5412.0812.33--1.12%868,392
Mar 19, 202611.8912.5611.6312.4712.47-4.30%2,092,219
Mar 18, 202613.5213.8012.9613.0313.03-8.17%1,626,461
Mar 17, 202614.2914.4513.8914.1914.190.57%1,068,676
Mar 16, 202613.6914.1413.5014.1114.113.14%2,226,031
Mar 13, 202614.5414.6213.6213.6813.68-6.37%1,503,430
Mar 12, 202614.8814.8814.3614.6114.61-2.73%1,410,350
Mar 11, 202615.3515.3514.5115.0215.02-4.09%1,419,321
Mar 10, 202615.5716.0915.5015.6615.662.82%1,963,429
Mar 9, 202614.5115.2713.8415.2315.230.20%2,087,666
Mar 6, 202614.6715.4814.6315.2015.20-0.65%1,539,917
Mar 5, 202615.6515.7514.8115.3015.30-4.97%1,789,732
Mar 4, 202616.7616.7615.8216.1016.10-1.17%2,739,927
Mar 3, 202617.0017.0015.6916.2916.29-10.74%2,685,834
Mar 2, 202618.3818.3917.5218.2518.25-0.38%2,520,396
Feb 27, 202618.0118.4517.6218.3218.322.06%2,815,000
Feb 26, 202616.6217.9816.4117.9517.957.74%2,851,202
Feb 25, 202617.0017.1616.6416.6616.66-0.83%1,394,461
Feb 24, 202616.1716.9716.0616.8016.801.14%1,693,511
Feb 23, 202616.8617.0016.5216.6116.61-0.48%2,092,966
Feb 20, 202616.4116.8015.5716.6916.692.20%3,678,980
Feb 19, 202615.2916.7115.2216.3316.336.38%3,047,612
Feb 18, 202615.1015.6415.0015.3515.354.28%1,846,536
Feb 17, 202614.4714.8413.9014.7214.72-2.58%1,690,291
Feb 13, 202614.4015.1414.2115.1115.117.62%2,505,494
Feb 12, 202615.2515.4814.0414.0414.04-9.30%2,457,141
Feb 11, 202615.7315.8314.8215.4815.480.85%2,027,474
Feb 10, 202615.4415.7115.1815.3515.35-0.58%1,894,098
Feb 9, 202614.5515.4414.5515.4415.446.63%2,321,170
Feb 6, 202613.6914.4913.6514.4814.4811.99%2,982,865
Feb 5, 202613.2413.8312.9112.9312.93-7.71%2,180,918
Feb 4, 202614.7614.7713.3014.0114.01-1.89%2,932,478
Feb 3, 202614.7514.7513.7414.2814.284.77%5,573,951
Feb 2, 202613.6614.1113.2513.6313.63-0.37%2,900,587
Jan 30, 202614.1415.2713.4213.6813.68-16.23%4,039,183
Jan 29, 202617.4017.5515.6816.3316.33-4.39%4,076,056
Jan 28, 202617.4217.6816.3317.0817.08-0.35%3,028,139
Jan 27, 202617.0017.2416.1217.1417.140.12%2,845,198
Jan 26, 202618.4618.6217.0317.1217.12-2.67%3,503,305
Jan 23, 202617.5017.8217.0717.5917.591.15%2,729,682
Jan 22, 202615.6017.4715.6017.3917.3911.98%3,909,316
Jan 21, 202615.8316.0015.2715.5315.530.26%4,909,866
Jan 20, 202615.8915.9715.2415.4915.49-1.15%2,684,463
Jan 19, 202615.7015.9715.5715.6715.671.75%1,503,856
Jan 16, 202614.3915.4314.0615.4015.406.43%2,902,584
Jan 15, 202613.9514.5713.7614.4714.472.48%1,836,809
Jan 14, 202614.6414.7513.8414.1214.12-0.84%3,014,345
Jan 13, 202614.8515.0614.2214.2414.24-2.60%3,275,465
Jan 12, 202614.5014.9714.3614.6214.624.95%2,360,603
Jan 9, 202613.3713.9713.3713.9313.934.89%1,941,774