New Gold Inc. (TSX:NGD)
Canada
· Delayed Price · Currency is CAD 5.18
+0.01 (0.19%)
Mar 28, 2025, 4:00 PM EST
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.25 | 5.39 | 5.13 | 5.18 | 5.18 | 0.19% | 2,888,882 |
| 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 |
| Mar 14, 2025 | 4.75 | 4.75 | 4.59 | 4.59 | 4.59 | -1.50% | 2,375,728 |
| Mar 13, 2025 | 4.48 | 4.76 | 4.45 | 4.66 | 4.66 | 5.19% | 2,012,639 |
| Mar 12, 2025 | 4.27 | 4.47 | 4.27 | 4.43 | 4.43 | 2.31% | 1,342,330 |
| Mar 11, 2025 | 4.09 | 4.35 | 4.09 | 4.33 | 4.33 | 7.98% | 2,583,129 |
| Mar 10, 2025 | 4.10 | 4.14 | 3.95 | 4.01 | 4.01 | -3.37% | 2,197,300 |
| Mar 7, 2025 | 4.07 | 4.22 | 4.04 | 4.15 | 4.15 | 2.47% | 1,435,100 |
| Mar 6, 2025 | 4.02 | 4.12 | 4.00 | 4.05 | 4.05 | -0.25% | 1,209,614 |
| Mar 5, 2025 | 3.81 | 4.06 | 3.81 | 4.06 | 4.06 | 4.37% | 1,245,729 |
| Mar 4, 2025 | 3.89 | 3.99 | 3.77 | 3.89 | 3.89 | - | 2,234,200 |
| Mar 3, 2025 | 3.96 | 4.04 | 3.86 | 3.89 | 3.89 | -1.02% | 1,080,300 |
| Feb 28, 2025 | 3.85 | 3.93 | 3.80 | 3.93 | 3.93 | 0.77% | 1,179,800 |
| Feb 27, 2025 | 4.00 | 4.05 | 3.89 | 3.90 | 3.90 | -3.23% | 1,657,444 |
| Feb 26, 2025 | 3.88 | 4.04 | 3.83 | 4.03 | 4.03 | 3.60% | 1,102,513 |
| Feb 25, 2025 | 4.04 | 4.04 | 3.85 | 3.89 | 3.89 | -3.71% | 1,216,400 |
| Feb 24, 2025 | 4.07 | 4.07 | 3.95 | 4.04 | 4.04 | 0.50% | 1,134,039 |
| Feb 21, 2025 | 4.25 | 4.26 | 3.99 | 4.02 | 4.02 | -6.07% | 2,038,100 |
| Feb 20, 2025 | 4.02 | 4.35 | 3.90 | 4.28 | 4.28 | 3.88% | 2,257,100 |
| Feb 19, 2025 | 4.16 | 4.17 | 4.08 | 4.12 | 4.12 | -1.67% | 1,245,333 |
| Feb 18, 2025 | 4.21 | 4.23 | 4.14 | 4.19 | 4.19 | 1.70% | 3,958,900 |
| Feb 14, 2025 | 4.27 | 4.35 | 4.07 | 4.12 | 4.12 | -3.74% | 1,774,300 |
| Feb 13, 2025 | 4.32 | 4.33 | 4.06 | 4.28 | 4.28 | - | 2,844,100 |
| Feb 12, 2025 | 4.28 | 4.37 | 4.26 | 4.28 | 4.28 | -0.47% | 1,930,135 |
| Feb 11, 2025 | 4.40 | 4.42 | 4.30 | 4.30 | 4.30 | -3.80% | 1,088,902 |
| Feb 10, 2025 | 4.42 | 4.49 | 4.36 | 4.47 | 4.47 | 3.95% | 2,297,400 |
| Feb 7, 2025 | 4.33 | 4.42 | 4.27 | 4.30 | 4.30 | 0.47% | 3,672,200 |
| Feb 6, 2025 | 4.41 | 4.41 | 4.23 | 4.28 | 4.28 | -3.39% | 2,329,227 |
| Feb 5, 2025 | 4.40 | 4.48 | 4.30 | 4.43 | 4.43 | 2.31% | 1,821,916 |
| Feb 4, 2025 | 4.25 | 4.37 | 4.18 | 4.33 | 4.33 | 3.34% | 1,366,400 |
| Feb 3, 2025 | 4.33 | 4.38 | 4.16 | 4.19 | 4.19 | -4.56% | 3,152,631 |
| Jan 31, 2025 | 4.43 | 4.54 | 4.37 | 4.39 | 4.39 | - | 1,471,000 |
| Jan 30, 2025 | 4.24 | 4.41 | 4.23 | 4.39 | 4.39 | 5.78% | 1,399,637 |
| Jan 29, 2025 | 4.14 | 4.22 | 4.08 | 4.15 | 4.15 | - | 891,000 |
| Jan 28, 2025 | 4.06 | 4.16 | 4.06 | 4.15 | 4.15 | 2.72% | 924,200 |
| Jan 27, 2025 | 4.11 | 4.14 | 3.93 | 4.04 | 4.04 | -3.12% | 1,132,575 |
| Jan 24, 2025 | 4.10 | 4.23 | 4.10 | 4.17 | 4.17 | 2.71% | 1,137,500 |
| Jan 23, 2025 | 4.01 | 4.07 | 3.96 | 4.06 | 4.06 | 0.25% | 1,922,500 |
| Jan 22, 2025 | 4.06 | 4.16 | 4.00 | 4.05 | 4.05 | 0.75% | 1,023,400 |
| Jan 21, 2025 | 4.01 | 4.18 | 4.01 | 4.02 | 4.02 | -0.25% | 1,024,200 |
| Jan 20, 2025 | 3.95 | 4.03 | 3.95 | 4.03 | 4.03 | 1.51% | 255,149 |
| Jan 17, 2025 | 3.91 | 3.99 | 3.86 | 3.97 | 3.97 | 1.28% | 638,000 |