New Gold Inc. (NGD)
NYSEAMERICAN: NGD · Real-Time Price · USD
6.43
-0.04 (-0.54%)
Sep 18, 2025, 12:01 PM EDT - Market open
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 6.41 | 6.45 | 6.33 | 6.42 | - | -0.70% | 4,660,857 |
| Sep 17, 2025 | 6.35 | 6.60 | 6.30 | 6.46 | 6.46 | 0.47% | 16,479,855 |
| Sep 16, 2025 | 6.74 | 6.78 | 6.40 | 6.43 | 6.43 | -4.60% | 17,519,636 |
| Sep 15, 2025 | 6.58 | 6.80 | 6.51 | 6.74 | 6.74 | 3.37% | 15,976,836 |
| Sep 12, 2025 | 6.59 | 6.63 | 6.48 | 6.52 | 6.52 | -0.15% | 11,352,498 |
| Sep 11, 2025 | 6.48 | 6.55 | 6.40 | 6.53 | 6.53 | 0.62% | 11,621,570 |
| Sep 10, 2025 | 6.42 | 6.55 | 6.39 | 6.49 | 6.49 | 2.37% | 16,190,543 |
| Sep 9, 2025 | 6.59 | 6.60 | 6.31 | 6.34 | 6.34 | -2.76% | 19,196,506 |
| Sep 8, 2025 | 6.48 | 6.56 | 6.37 | 6.52 | 6.52 | 3.49% | 22,027,569 |
| Sep 5, 2025 | 6.28 | 6.34 | 6.18 | 6.30 | 6.30 | 2.61% | 13,886,150 |
| Sep 4, 2025 | 6.04 | 6.23 | 6.00 | 6.14 | 6.14 | -0.32% | 13,704,879 |
| Sep 3, 2025 | 6.15 | 6.29 | 6.08 | 6.16 | 6.16 | 0.65% | 15,975,713 |
| Sep 2, 2025 | 6.05 | 6.12 | 5.78 | 6.12 | 6.12 | 3.73% | 18,726,982 |
| Aug 29, 2025 | 5.70 | 5.92 | 5.69 | 5.90 | 5.90 | 3.87% | 13,418,732 |
| Aug 28, 2025 | 5.69 | 5.75 | 5.66 | 5.68 | 5.68 | -0.18% | 8,973,481 |
| Aug 27, 2025 | 5.65 | 5.72 | 5.57 | 5.69 | 5.69 | -0.35% | 8,767,128 |
| Aug 26, 2025 | 5.55 | 5.72 | 5.55 | 5.71 | 5.71 | 3.25% | 11,004,890 |
| Aug 25, 2025 | 5.57 | 5.60 | 5.50 | 5.53 | 5.53 | -0.18% | 8,735,358 |
| Aug 22, 2025 | 5.42 | 5.61 | 5.35 | 5.54 | 5.54 | 1.84% | 12,932,363 |
| Aug 21, 2025 | 5.26 | 5.45 | 5.26 | 5.44 | 5.44 | 3.42% | 13,186,094 |
| Aug 20, 2025 | 5.18 | 5.33 | 5.17 | 5.26 | 5.26 | 2.53% | 11,752,099 |
| Aug 19, 2025 | 5.20 | 5.23 | 5.09 | 5.13 | 5.13 | -1.35% | 13,107,840 |
| Aug 18, 2025 | 5.21 | 5.26 | 5.11 | 5.20 | 5.20 | -0.19% | 9,365,884 |
| Aug 15, 2025 | 5.10 | 5.33 | 5.06 | 5.21 | 5.21 | 2.16% | 15,592,659 |
| Aug 14, 2025 | 5.02 | 5.17 | 5.00 | 5.10 | 5.10 | 1.19% | 11,065,792 |
| Aug 13, 2025 | 5.00 | 5.12 | 4.98 | 5.04 | 5.04 | 1.61% | 17,393,986 |
| Aug 12, 2025 | 4.88 | 4.98 | 4.82 | 4.96 | 4.96 | 1.64% | 9,788,244 |
| Aug 11, 2025 | 4.76 | 4.92 | 4.71 | 4.88 | 4.88 | - | 16,133,781 |
| Aug 8, 2025 | 4.85 | 4.91 | 4.80 | 4.88 | 4.88 | 1.46% | 16,234,090 |
| Aug 7, 2025 | 4.92 | 4.92 | 4.76 | 4.81 | 4.81 | 1.05% | 13,295,311 |
| Aug 6, 2025 | 4.57 | 4.78 | 4.56 | 4.76 | 4.76 | 4.16% | 15,950,386 |
| Aug 5, 2025 | 4.41 | 4.59 | 4.38 | 4.57 | 4.57 | 3.63% | 17,572,500 |
| Aug 4, 2025 | 4.31 | 4.48 | 4.31 | 4.41 | 4.41 | 3.52% | 8,405,469 |
| Aug 1, 2025 | 4.34 | 4.37 | 4.23 | 4.26 | 4.26 | 1.67% | 12,923,636 |
| Jul 31, 2025 | 4.22 | 4.27 | 4.13 | 4.19 | 4.19 | - | 13,267,498 |
| Jul 30, 2025 | 4.26 | 4.28 | 4.16 | 4.19 | 4.19 | -2.78% | 13,719,540 |
| Jul 29, 2025 | 4.15 | 4.34 | 4.12 | 4.31 | 4.31 | 4.36% | 17,815,552 |
| Jul 28, 2025 | 4.25 | 4.30 | 4.03 | 4.13 | 4.13 | -6.35% | 24,164,480 |
| Jul 25, 2025 | 4.41 | 4.45 | 4.32 | 4.41 | 4.41 | -0.45% | 17,220,999 |
| Jul 24, 2025 | 4.45 | 4.48 | 4.36 | 4.43 | 4.43 | -1.34% | 12,638,442 |
| Jul 23, 2025 | 4.51 | 4.53 | 4.41 | 4.49 | 4.49 | -1.10% | 14,064,285 |
| Jul 22, 2025 | 4.52 | 4.59 | 4.50 | 4.54 | 4.54 | 1.11% | 14,491,274 |
| Jul 21, 2025 | 4.41 | 4.60 | 4.39 | 4.49 | 4.49 | 4.42% | 16,412,052 |
| Jul 18, 2025 | 4.40 | 4.40 | 4.27 | 4.30 | 4.30 | -0.92% | 11,842,579 |
| Jul 17, 2025 | 4.38 | 4.39 | 4.29 | 4.34 | 4.34 | -2.03% | 12,360,702 |
| Jul 16, 2025 | 4.52 | 4.57 | 4.37 | 4.43 | 4.43 | -1.99% | 15,612,804 |
| Jul 15, 2025 | 4.62 | 4.63 | 4.45 | 4.52 | 4.52 | -1.95% | 13,832,351 |
| Jul 14, 2025 | 4.69 | 4.76 | 4.58 | 4.61 | 4.61 | -1.91% | 11,079,430 |
| Jul 11, 2025 | 4.77 | 4.81 | 4.66 | 4.70 | 4.70 | - | 14,263,190 |
| Jul 10, 2025 | 4.78 | 4.82 | 4.64 | 4.70 | 4.70 | -0.84% | 13,183,657 |