New Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	10.25	10.46	10.14	10.36	10.36	1.17%	1,940,083
Nov 24, 2025	9.59	10.26	9.54	10.24	10.24	7.68%	1,651,600
Nov 21, 2025	9.34	9.61	9.33	9.51	9.51	0.74%	1,513,366
Nov 20, 2025	10.05	10.25	9.43	9.44	9.44	-5.41%	1,966,594
Nov 19, 2025	9.91	10.28	9.75	9.98	9.98	2.67%	2,405,122
Nov 18, 2025	9.90	10.04	9.60	9.72	9.72	-1.72%	1,143,475
Nov 17, 2025	9.88	10.19	9.79	9.89	9.89	-1.49%	2,456,682
Nov 14, 2025	9.69	10.18	9.55	10.04	10.04	-1.67%	2,649,662
Nov 13, 2025	10.70	10.74	10.07	10.21	10.21	-3.86%	3,365,148
Nov 12, 2025	10.28	10.83	10.12	10.62	10.62	4.02%	4,421,931
Nov 11, 2025	10.15	10.34	9.96	10.21	10.21	2.20%	2,427,242
Nov 10, 2025	10.17	10.49	9.95	9.99	9.99	1.42%	3,100,696
Nov 7, 2025	9.85	9.95	9.64	9.85	9.85	1.03%	3,215,195
Nov 6, 2025	9.87	10.15	9.74	9.75	9.75	1.67%	2,159,055
Nov 5, 2025	9.48	9.73	9.41	9.59	9.59	3.01%	2,611,117
Nov 4, 2025	9.68	9.97	9.31	9.31	9.31	-8.99%	4,213,723
Nov 3, 2025	10.67	10.84	10.06	10.23	10.23	-0.97%	5,271,436
Oct 31, 2025	10.40	10.48	10.12	10.33	10.33	0.19%	2,262,250
Oct 30, 2025	9.94	10.35	9.93	10.31	10.31	5.10%	3,332,974
Oct 29, 2025	9.75	10.59	9.34	9.81	9.81	11.10%	6,326,224
Oct 28, 2025	8.68	8.89	8.66	8.83	8.83	-	1,583,380
Oct 27, 2025	8.77	8.91	8.47	8.83	8.83	-2.65%	2,280,803
Oct 24, 2025	8.95	9.19	8.89	9.07	9.07	0.11%	1,454,145
Oct 23, 2025	9.18	9.23	9.00	9.06	9.06	1.00%	1,485,776
Oct 22, 2025	8.57	9.10	8.46	8.97	8.97	0.79%	1,917,655
Oct 21, 2025	9.29	9.56	8.83	8.90	8.90	-11.79%	4,548,831
Oct 20, 2025	10.04	10.15	9.87	10.09	10.09	3.28%	2,031,299
Oct 17, 2025	10.38	10.43	9.63	9.77	9.77	-7.22%	2,757,578
Oct 16, 2025	10.42	10.59	10.26	10.53	10.53	2.53%	2,265,899