New Gold Inc. (TSX:NGD)
Canada
· Delayed Price · Currency is CAD 6.58
-0.03 (-0.45%)
Jun 19, 2025, 4:00 PM EDT
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |