New Gold Inc. (TSX:NGD)
Canada · Delayed Price · Currency is CAD 10.24
-0.01 (-0.10%)
Oct 3, 2025, 4:00 PM EDT
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.32 | 10.59 | 10.21 | 10.24 | 10.24 | -0.10% | 1,707,300 |
| Oct 2, 2025 | 10.29 | 10.34 | 9.83 | 10.25 | 10.25 | 0.89% | 2,430,824 |
| Oct 1, 2025 | 10.10 | 10.26 | 9.98 | 10.16 | 10.16 | 1.91% | 2,470,600 |
| Sep 30, 2025 | 9.55 | 10.00 | 9.47 | 9.97 | 9.97 | 3.42% | 2,562,333 |
| Sep 29, 2025 | 9.76 | 10.05 | 9.60 | 9.64 | 9.64 | 1.37% | 2,453,400 |
| Sep 26, 2025 | 9.53 | 9.59 | 9.40 | 9.51 | 9.51 | 0.32% | 1,533,537 |
| Sep 25, 2025 | 9.56 | 9.74 | 9.46 | 9.48 | 9.48 | -0.21% | 2,102,421 |
| Sep 24, 2025 | 9.65 | 9.82 | 9.49 | 9.50 | 9.50 | -1.04% | 1,990,500 |
| Sep 23, 2025 | 9.60 | 9.72 | 9.47 | 9.60 | 9.60 | 1.16% | 3,157,546 |
| Sep 22, 2025 | 9.30 | 9.53 | 9.07 | 9.49 | 9.49 | 4.06% | 5,611,134 |
| Sep 19, 2025 | 8.96 | 9.13 | 8.89 | 9.12 | 9.12 | 2.47% | 12,700,700 |
| Sep 18, 2025 | 8.84 | 8.92 | 8.74 | 8.90 | 8.90 | - | 2,884,300 |
| Sep 17, 2025 | 8.72 | 9.05 | 8.69 | 8.90 | 8.90 | 0.68% | 2,418,700 |
| Sep 16, 2025 | 9.29 | 9.29 | 8.80 | 8.84 | 8.84 | -4.54% | 3,102,586 |
| Sep 15, 2025 | 9.06 | 9.38 | 9.00 | 9.26 | 9.26 | 2.55% | 3,267,407 |
| Sep 12, 2025 | 9.12 | 9.17 | 8.99 | 9.03 | 9.03 | -0.11% | 1,811,722 |
| Sep 11, 2025 | 8.99 | 9.07 | 8.88 | 9.04 | 9.04 | 0.11% | 1,277,300 |
| Sep 10, 2025 | 8.85 | 9.07 | 8.85 | 9.03 | 9.03 | 2.73% | 1,914,833 |
| Sep 9, 2025 | 9.10 | 9.10 | 8.75 | 8.79 | 8.79 | -2.33% | 2,587,303 |
| Sep 8, 2025 | 8.90 | 9.06 | 8.80 | 9.00 | 9.00 | 2.97% | 3,594,301 |
| Sep 5, 2025 | 8.69 | 8.76 | 8.53 | 8.74 | 8.74 | 2.58% | 1,700,100 |
| Sep 4, 2025 | 8.35 | 8.61 | 8.30 | 8.52 | 8.52 | 0.35% | 1,331,300 |
| Sep 3, 2025 | 8.50 | 8.67 | 8.39 | 8.49 | 8.49 | 0.83% | 1,629,700 |
| Sep 2, 2025 | 8.35 | 8.43 | 7.99 | 8.42 | 8.42 | 3.95% | 2,002,300 |
| Aug 29, 2025 | 7.87 | 8.13 | 7.86 | 8.10 | 8.10 | 3.45% | 1,358,046 |
| Aug 28, 2025 | 7.87 | 7.90 | 7.80 | 7.83 | 7.83 | -0.38% | 1,171,300 |
| Aug 27, 2025 | 7.85 | 7.89 | 7.73 | 7.86 | 7.86 | -0.25% | 2,211,200 |
| Aug 26, 2025 | 7.70 | 7.91 | 7.69 | 7.88 | 7.88 | 2.60% | 1,324,104 |
| Aug 25, 2025 | 7.68 | 7.74 | 7.61 | 7.68 | 7.68 | 0.13% | 1,302,456 |
| Aug 22, 2025 | 7.54 | 7.76 | 7.46 | 7.67 | 7.67 | 1.05% | 1,038,723 |
| Aug 21, 2025 | 7.31 | 7.59 | 7.31 | 7.59 | 7.59 | 3.69% | 1,433,008 |
| Aug 20, 2025 | 7.19 | 7.38 | 7.19 | 7.32 | 7.32 | 2.95% | 1,220,748 |
| Aug 19, 2025 | 7.19 | 7.25 | 7.07 | 7.11 | 7.11 | -1.25% | 1,193,329 |
| Aug 18, 2025 | 7.25 | 7.26 | 7.07 | 7.20 | 7.20 | -0.41% | 1,239,744 |
| Aug 15, 2025 | 7.08 | 7.35 | 6.98 | 7.23 | 7.23 | 2.12% | 1,383,200 |
| Aug 14, 2025 | 6.92 | 7.14 | 6.90 | 7.08 | 7.08 | 2.16% | 1,626,309 |
| Aug 13, 2025 | 6.88 | 7.05 | 6.87 | 6.93 | 6.93 | 1.32% | 1,532,000 |
| Aug 12, 2025 | 6.74 | 6.85 | 6.65 | 6.84 | 6.84 | 1.79% | 2,286,540 |
| Aug 11, 2025 | 6.55 | 6.78 | 6.50 | 6.72 | 6.72 | 0.45% | 2,153,728 |
| Aug 8, 2025 | 6.66 | 6.75 | 6.60 | 6.69 | 6.69 | 1.21% | 1,258,907 |
| Aug 7, 2025 | 6.68 | 6.75 | 6.56 | 6.61 | 6.61 | 0.76% | 1,242,700 |
| Aug 6, 2025 | 6.26 | 6.56 | 6.26 | 6.56 | 6.56 | 4.29% | 1,482,636 |
| Aug 5, 2025 | 6.07 | 6.32 | 6.04 | 6.29 | 6.29 | 6.97% | 1,608,200 |
| Aug 1, 2025 | 5.95 | 6.01 | 5.83 | 5.88 | 5.88 | 1.38% | 1,123,100 |
| Jul 31, 2025 | 5.80 | 5.91 | 5.72 | 5.80 | 5.80 | 0.35% | 1,557,400 |
| Jul 30, 2025 | 5.86 | 5.90 | 5.76 | 5.78 | 5.78 | -2.69% | 1,169,708 |
| Jul 29, 2025 | 5.79 | 5.98 | 5.68 | 5.94 | 5.94 | 4.39% | 1,602,400 |
| Jul 28, 2025 | 5.95 | 5.97 | 5.52 | 5.69 | 5.69 | -5.95% | 3,669,800 |
| Jul 25, 2025 | 5.99 | 6.09 | 5.94 | 6.05 | 6.05 | - | 1,646,001 |
| Jul 24, 2025 | 6.06 | 6.10 | 5.95 | 6.05 | 6.05 | -0.98% | 1,320,200 |