New Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.69	14.49	13.65	14.48	14.48	11.99%	2,982,865
Feb 5, 2026	13.24	13.83	12.91	12.93	12.93	-7.71%	2,180,918
Feb 4, 2026	14.76	14.77	13.30	14.01	14.01	-1.89%	2,932,478
Feb 3, 2026	14.75	14.75	13.74	14.28	14.28	4.77%	5,573,951
Feb 2, 2026	13.66	14.11	13.25	13.63	13.63	-0.37%	2,900,587
Jan 30, 2026	14.14	15.27	13.42	13.68	13.68	-16.23%	4,039,183
Jan 29, 2026	17.40	17.55	15.68	16.33	16.33	-4.39%	4,076,056
Jan 28, 2026	17.42	17.68	16.33	17.08	17.08	-0.35%	3,028,139
Jan 27, 2026	17.00	17.24	16.12	17.14	17.14	0.12%	2,845,798
Jan 26, 2026	18.46	18.62	17.03	17.12	17.12	-2.67%	3,503,305
Jan 23, 2026	17.50	17.82	17.07	17.59	17.59	1.15%	2,729,682
Jan 22, 2026	15.60	17.47	15.60	17.39	17.39	11.98%	3,909,316
Jan 21, 2026	15.83	16.00	15.27	15.53	15.53	0.26%	4,909,866
Jan 20, 2026	15.89	15.97	15.24	15.49	15.49	-1.15%	2,684,463
Jan 19, 2026	15.70	15.97	15.57	15.67	15.67	1.75%	1,503,856
Jan 16, 2026	14.39	15.43	14.06	15.40	15.40	6.43%	2,902,584
Jan 15, 2026	13.95	14.57	13.76	14.47	14.47	2.48%	1,836,809
Jan 14, 2026	14.64	14.75	13.84	14.12	14.12	-0.84%	3,014,345
Jan 13, 2026	14.85	15.06	14.22	14.24	14.24	-2.60%	3,275,465
Jan 12, 2026	14.50	14.97	14.36	14.62	14.62	4.95%	2,360,603
Jan 9, 2026	13.37	13.97	13.37	13.93	13.93	4.89%	1,941,774
Jan 8, 2026	12.59	13.30	12.59	13.28	13.28	2.31%	2,995,161
Jan 7, 2026	12.65	12.99	12.14	12.98	12.98	-1.22%	2,930,038
Jan 6, 2026	12.62	13.15	12.49	13.14	13.14	5.54%	2,413,464
Jan 5, 2026	12.03	12.98	11.99	12.45	12.45	5.69%	2,639,660
Jan 2, 2026	12.20	12.47	11.41	11.78	11.78	-1.51%	2,155,619
Dec 31, 2025	12.00	12.26	11.91	11.96	11.96	-0.91%	1,993,820
Dec 30, 2025	12.38	12.53	12.06	12.07	12.07	-0.98%	2,137,974
Dec 29, 2025	12.07	12.40	11.90	12.19	12.19	-1.77%	3,175,700
Dec 24, 2025	12.60	12.60	12.08	12.41	12.41	-2.28%	1,436,796
Dec 23, 2025	12.77	12.83	12.24	12.70	12.70	0.71%	1,829,230
Dec 22, 2025	12.75	13.16	12.40	12.61	12.61	2.94%	3,282,525
Dec 19, 2025	11.47	12.41	11.46	12.25	12.25	6.80%	15,990,332
Dec 18, 2025	11.43	11.83	11.36	11.47	11.47	-0.26%	2,340,766
Dec 17, 2025	11.59	11.73	11.27	11.50	11.50	1.86%	2,194,937
Dec 16, 2025	11.31	11.47	10.95	11.29	11.29	-0.18%	1,373,238
Dec 15, 2025	11.80	12.11	11.10	11.31	11.31	-1.91%	1,844,349
Dec 12, 2025	12.10	12.12	11.25	11.53	11.53	-1.96%	1,839,779
Dec 11, 2025	10.83	12.06	10.75	11.76	11.76	9.09%	2,104,535
Dec 10, 2025	10.78	10.91	10.43	10.78	10.78	-0.28%	1,911,317
Dec 9, 2025	10.38	10.91	10.38	10.81	10.81	4.34%	1,328,446
Dec 8, 2025	10.66	10.73	10.28	10.36	10.36	-2.72%	2,517,676
Dec 5, 2025	11.08	11.31	10.56	10.65	10.65	-2.38%	1,814,002
Dec 4, 2025	10.87	10.92	10.67	10.91	10.91	-0.55%	812,066
Dec 3, 2025	11.35	11.40	10.95	10.97	10.97	-2.40%	1,142,439
Dec 2, 2025	11.53	11.64	10.87	11.24	11.24	-3.10%	1,235,415
Dec 1, 2025	11.95	12.03	11.53	11.60	11.60	1.58%	2,024,237
Nov 28, 2025	11.06	11.70	11.06	11.42	11.42	4.20%	2,361,165
Nov 27, 2025	10.99	11.00	10.87	10.96	10.96	-0.54%	402,612
Nov 26, 2025	10.48	11.02	10.41	11.02	11.02	6.37%	3,638,439