New Gold Inc. (TSX: NGD)
Canada
· Delayed Price · Currency is CAD 3.610
+0.030 (0.84%)
Dec 20, 2024, 4:00 PM EST
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.60 | 3.70 | 3.59 | 3.61 | 3.61 | 0.84% | 1,687,761 |
| Dec 19, 2024 | 3.67 | 3.71 | 3.56 | 3.58 | 3.58 | -1.38% | 1,289,189 |
| Dec 18, 2024 | 3.79 | 3.81 | 3.62 | 3.63 | 3.63 | -5.22% | 1,170,811 |
| Dec 17, 2024 | 3.80 | 3.85 | 3.76 | 3.83 | 3.83 | -0.78% | 881,032 |
| Dec 16, 2024 | 3.94 | 3.96 | 3.85 | 3.86 | 3.86 | -1.78% | 804,900 |
| Dec 13, 2024 | 4.05 | 4.05 | 3.88 | 3.93 | 3.93 | -3.44% | 1,749,900 |
| Dec 12, 2024 | 4.28 | 4.28 | 4.04 | 4.07 | 4.07 | -7.08% | 2,513,511 |
| Dec 11, 2024 | 4.14 | 4.38 | 4.14 | 4.38 | 4.38 | 6.05% | 1,745,500 |
| Dec 10, 2024 | 4.21 | 4.30 | 4.10 | 4.13 | 4.13 | 0.24% | 1,666,933 |
| Dec 9, 2024 | 4.09 | 4.20 | 4.09 | 4.12 | 4.12 | 3.52% | 2,106,700 |
| Dec 6, 2024 | 4.05 | 4.05 | 3.93 | 3.98 | 3.98 | -1.49% | 828,000 |
| Dec 5, 2024 | 4.03 | 4.09 | 3.99 | 4.04 | 4.04 | -1.22% | 927,300 |
| Dec 4, 2024 | 4.09 | 4.16 | 4.05 | 4.09 | 4.09 | - | 880,531 |
| Dec 3, 2024 | 3.87 | 4.16 | 3.87 | 4.09 | 4.09 | 7.07% | 2,107,700 |
| Dec 2, 2024 | 3.85 | 3.88 | 3.80 | 3.82 | 3.82 | -2.05% | 662,100 |
| Nov 29, 2024 | 3.86 | 3.96 | 3.83 | 3.90 | 3.90 | 1.30% | 803,900 |
| Nov 28, 2024 | 3.82 | 3.87 | 3.82 | 3.85 | 3.85 | 0.52% | 249,319 |
| Nov 27, 2024 | 3.83 | 3.97 | 3.82 | 3.83 | 3.83 | 1.06% | 1,070,734 |
| Nov 26, 2024 | 3.76 | 3.81 | 3.70 | 3.79 | 3.79 | 1.88% | 967,900 |
| Nov 25, 2024 | 3.87 | 3.87 | 3.68 | 3.72 | 3.72 | -6.30% | 2,692,849 |
| Nov 22, 2024 | 4.07 | 4.07 | 3.96 | 3.97 | 3.97 | -1.00% | 876,200 |
| Nov 21, 2024 | 3.98 | 4.01 | 3.94 | 4.01 | 4.01 | 2.82% | 1,770,031 |
| Nov 20, 2024 | 3.88 | 3.94 | 3.84 | 3.90 | 3.90 | 0.26% | 895,621 |
| Nov 19, 2024 | 3.76 | 3.90 | 3.74 | 3.89 | 3.89 | 4.29% | 1,214,800 |
| Nov 18, 2024 | 3.69 | 3.78 | 3.69 | 3.73 | 3.73 | 4.48% | 1,035,200 |
| Nov 15, 2024 | 3.60 | 3.69 | 3.57 | 3.57 | 3.57 | -0.28% | 1,351,700 |
| Nov 14, 2024 | 3.43 | 3.63 | 3.43 | 3.58 | 3.58 | 2.87% | 1,546,046 |
| Nov 13, 2024 | 3.61 | 3.62 | 3.46 | 3.48 | 3.48 | -2.25% | 1,615,000 |
| Nov 12, 2024 | 3.47 | 3.56 | 3.45 | 3.56 | 3.56 | 0.85% | 1,584,939 |
| Nov 11, 2024 | 3.66 | 3.73 | 3.46 | 3.53 | 3.53 | -7.59% | 1,688,400 |
| Nov 8, 2024 | 3.90 | 3.94 | 3.78 | 3.82 | 3.82 | -2.80% | 1,169,233 |
| Nov 7, 2024 | 3.81 | 3.95 | 3.79 | 3.93 | 3.93 | 5.08% | 2,429,644 |
| Nov 6, 2024 | 3.60 | 3.78 | 3.55 | 3.74 | 3.74 | -1.84% | 1,883,965 |
| Nov 5, 2024 | 3.87 | 3.94 | 3.78 | 3.81 | 3.81 | -0.52% | 1,388,015 |
| Nov 4, 2024 | 3.88 | 3.98 | 3.81 | 3.83 | 3.83 | -0.78% | 966,300 |
| Nov 1, 2024 | 3.86 | 3.99 | 3.85 | 3.86 | 3.86 | 0.78% | 1,375,134 |
| Oct 31, 2024 | 3.90 | 3.93 | 3.75 | 3.83 | 3.83 | -3.53% | 2,163,900 |
| Oct 30, 2024 | 4.14 | 4.16 | 3.77 | 3.97 | 3.97 | -1.98% | 3,373,100 |
| Oct 29, 2024 | 4.00 | 4.07 | 3.98 | 4.05 | 4.05 | 2.02% | 1,078,903 |
| Oct 28, 2024 | 3.99 | 4.03 | 3.96 | 3.97 | 3.97 | -1.00% | 618,900 |
| Oct 25, 2024 | 4.00 | 4.09 | 3.97 | 4.01 | 4.01 | -1.23% | 1,092,602 |
| Oct 24, 2024 | 4.10 | 4.13 | 3.94 | 4.06 | 4.06 | 0.50% | 1,179,100 |
| Oct 23, 2024 | 4.09 | 4.10 | 4.00 | 4.04 | 4.04 | -2.65% | 848,800 |
| Oct 22, 2024 | 4.17 | 4.22 | 4.12 | 4.15 | 4.15 | 0.97% | 889,215 |
| Oct 21, 2024 | 4.26 | 4.27 | 4.10 | 4.11 | 4.11 | -1.91% | 1,126,200 |
| Oct 18, 2024 | 4.05 | 4.23 | 4.05 | 4.19 | 4.19 | 4.75% | 1,487,800 |
| Oct 17, 2024 | 4.03 | 4.07 | 3.98 | 4.00 | 4.00 | -0.50% | 956,900 |
| Oct 16, 2024 | 3.98 | 4.08 | 3.96 | 4.02 | 4.02 | 1.77% | 2,497,345 |
| Oct 15, 2024 | 3.88 | 3.95 | 3.85 | 3.95 | 3.95 | 1.02% | 1,968,340 |
| Oct 11, 2024 | 3.88 | 3.97 | 3.87 | 3.91 | 3.91 | 1.30% | 1,242,041 |
| Oct 10, 2024 | 3.80 | 3.89 | 3.78 | 3.86 | 3.86 | 2.12% | 1,345,343 |
| Oct 9, 2024 | 3.71 | 3.78 | 3.66 | 3.78 | 3.78 | 1.61% | 805,444 |
| Oct 8, 2024 | 3.72 | 3.74 | 3.67 | 3.72 | 3.72 | -1.06% | 928,000 |
| Oct 7, 2024 | 3.80 | 3.80 | 3.71 | 3.76 | 3.76 | -1.05% | 1,212,100 |
| Oct 4, 2024 | 3.85 | 3.89 | 3.79 | 3.80 | 3.80 | -2.31% | 1,036,500 |
| Oct 3, 2024 | 3.91 | 3.96 | 3.85 | 3.89 | 3.89 | -1.27% | 673,605 |
| Oct 2, 2024 | 3.94 | 3.99 | 3.89 | 3.94 | 3.94 | -1.50% | 974,146 |
| Oct 1, 2024 | 4.00 | 4.05 | 3.90 | 4.00 | 4.00 | 2.04% | 1,515,900 |
| Sep 30, 2024 | 3.91 | 3.96 | 3.87 | 3.92 | 3.92 | -1.75% | 2,254,300 |
| Sep 27, 2024 | 4.18 | 4.18 | 3.98 | 3.99 | 3.99 | -5.00% | 1,707,200 |
| Sep 26, 2024 | 4.30 | 4.32 | 4.17 | 4.20 | 4.20 | -1.18% | 1,597,500 |
| Sep 25, 2024 | 4.28 | 4.37 | 4.20 | 4.25 | 4.25 | -0.47% | 2,556,219 |
| Sep 24, 2024 | 4.25 | 4.34 | 4.21 | 4.27 | 4.27 | 1.67% | 1,238,847 |
| Sep 23, 2024 | 4.24 | 4.31 | 4.19 | 4.20 | 4.20 | -0.94% | 987,832 |
| Sep 20, 2024 | 4.20 | 4.33 | 4.20 | 4.24 | 4.24 | 1.68% | 2,782,200 |
| Sep 19, 2024 | 4.24 | 4.26 | 4.14 | 4.17 | 4.17 | 1.96% | 1,838,500 |
| Sep 18, 2024 | 4.14 | 4.32 | 4.07 | 4.09 | 4.09 | -0.97% | 2,041,449 |
| Sep 17, 2024 | 4.23 | 4.24 | 4.07 | 4.13 | 4.13 | -3.05% | 1,430,300 |
| Sep 16, 2024 | 4.25 | 4.34 | 4.21 | 4.26 | 4.26 | 1.67% | 1,740,500 |
| Sep 13, 2024 | 4.00 | 4.24 | 3.95 | 4.19 | 4.19 | 7.44% | 4,098,000 |
| Sep 12, 2024 | 3.64 | 3.93 | 3.61 | 3.90 | 3.90 | 8.33% | 2,080,900 |
| Sep 11, 2024 | 3.35 | 3.61 | 3.31 | 3.60 | 3.60 | 6.51% | 1,737,615 |
| Sep 10, 2024 | 3.23 | 3.39 | 3.22 | 3.38 | 3.38 | 4.64% | 1,365,130 |
| Sep 9, 2024 | 3.16 | 3.25 | 3.16 | 3.23 | 3.23 | 1.89% | 402,949 |
| Sep 6, 2024 | 3.25 | 3.29 | 3.17 | 3.17 | 3.17 | -2.16% | 820,500 |
| Sep 5, 2024 | 3.26 | 3.32 | 3.24 | 3.24 | 3.24 | 0.93% | 698,100 |
| Sep 4, 2024 | 3.16 | 3.23 | 3.14 | 3.21 | 3.21 | 1.58% | 763,000 |
| Sep 3, 2024 | 3.32 | 3.32 | 3.13 | 3.16 | 3.16 | -7.06% | 1,715,707 |
| Aug 30, 2024 | 3.36 | 3.41 | 3.34 | 3.40 | 3.40 | 0.59% | 1,440,800 |
| Aug 29, 2024 | 3.35 | 3.42 | 3.35 | 3.38 | 3.38 | 1.50% | 592,001 |
| Aug 28, 2024 | 3.43 | 3.45 | 3.30 | 3.33 | 3.33 | -4.86% | 1,469,200 |
| Aug 27, 2024 | 3.52 | 3.55 | 3.48 | 3.50 | 3.50 | -1.96% | 484,400 |
| Aug 26, 2024 | 3.61 | 3.64 | 3.54 | 3.57 | 3.57 | -0.28% | 430,312 |
| Aug 23, 2024 | 3.60 | 3.62 | 3.54 | 3.58 | 3.58 | 0.28% | 974,130 |
| Aug 22, 2024 | 3.64 | 3.64 | 3.52 | 3.57 | 3.57 | -2.46% | 1,244,133 |
| Aug 21, 2024 | 3.64 | 3.70 | 3.59 | 3.66 | 3.66 | 1.10% | 1,117,700 |
| Aug 20, 2024 | 3.68 | 3.68 | 3.57 | 3.62 | 3.62 | - | 1,341,832 |
| Aug 19, 2024 | 3.48 | 3.68 | 3.47 | 3.62 | 3.62 | 3.13% | 2,009,116 |
| Aug 16, 2024 | 3.35 | 3.55 | 3.30 | 3.51 | 3.51 | 6.36% | 2,057,700 |
| Aug 15, 2024 | 3.29 | 3.33 | 3.21 | 3.30 | 3.30 | 0.61% | 638,941 |
| Aug 14, 2024 | 3.32 | 3.32 | 3.19 | 3.28 | 3.28 | -1.20% | 1,605,800 |
| Aug 13, 2024 | 3.20 | 3.33 | 3.16 | 3.32 | 3.32 | 3.11% | 3,346,500 |
| Aug 12, 2024 | 3.03 | 3.29 | 3.01 | 3.22 | 3.22 | 8.42% | 1,763,700 |
| Aug 9, 2024 | 2.95 | 3.00 | 2.91 | 2.97 | 2.97 | 2.06% | 758,300 |
| Aug 8, 2024 | 2.86 | 2.95 | 2.83 | 2.91 | 2.91 | 2.46% | 994,600 |
| Aug 7, 2024 | 2.98 | 3.00 | 2.80 | 2.84 | 2.84 | -3.07% | 1,254,200 |
| Aug 6, 2024 | 2.90 | 3.00 | 2.84 | 2.93 | 2.93 | -2.98% | 1,137,148 |
| Aug 2, 2024 | 3.23 | 3.26 | 3.00 | 3.02 | 3.02 | -5.03% | 1,204,000 |
| Aug 1, 2024 | 3.22 | 3.31 | 3.12 | 3.18 | 3.18 | -0.31% | 1,600,900 |
| Jul 31, 2024 | 2.93 | 3.28 | 2.92 | 3.19 | 3.19 | 13.12% | 3,416,503 |