New Gold Inc. (TSX:NGD)
Canada flag Canada · Delayed Price · Currency is CAD
6.42
+0.01 (0.08%)
Jul 11, 2025, 4:00 PM EDT

New Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 6.50 6.57 6.42 6.44 6.44 0.31% 839,854
Jul 10, 2025 6.55 6.60 6.36 6.42 6.42 -1.38% 1,221,648
Jul 9, 2025 6.52 6.58 6.46 6.51 6.51 - 987,727
Jul 8, 2025 6.86 6.86 6.40 6.51 6.51 -5.38% 2,158,800
Jul 7, 2025 6.70 6.89 6.60 6.88 6.88 2.38% 982,408
Jul 4, 2025 6.71 6.76 6.71 6.72 6.72 0.15% 283,544
Jul 3, 2025 6.54 6.76 6.54 6.71 6.71 0.75% 1,002,647
Jul 2, 2025 6.79 6.83 6.51 6.66 6.66 -1.62% 1,802,100
Jun 30, 2025 6.59 6.77 6.55 6.77 6.77 3.68% 2,543,000
Jun 27, 2025 6.53 6.57 6.43 6.53 6.53 -3.12% 3,720,800
Jun 26, 2025 6.66 6.74 6.56 6.74 6.74 1.51% 1,294,900
Jun 25, 2025 6.68 6.71 6.60 6.64 6.64 - 1,745,702
Jun 24, 2025 6.58 6.72 6.34 6.64 6.64 -1.92% 2,586,728
Jun 23, 2025 6.73 6.95 6.67 6.77 6.77 1.50% 1,428,700
Jun 20, 2025 6.52 6.81 6.52 6.67 6.67 1.37% 2,602,843
Jun 19, 2025 6.58 6.62 6.57 6.58 6.58 -0.45% 299,400
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