New Gold Inc. (NGD)
NYSEAMERICAN: NGD · Real-Time Price · USD
9.24
+0.06 (0.65%)
At close: Dec 23, 2025, 1:00 PM EST
9.19
-0.05 (-0.54%)
Pre-market: Dec 24, 2025, 7:00 AM EST
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 9.34 | 9.40 | 8.91 | 9.24 | 9.24 | 0.65% | 16,641,258 |
| Dec 22, 2025 | 9.31 | 9.59 | 9.02 | 9.18 | 9.18 | 4.08% | 16,938,723 |
| Dec 19, 2025 | 8.29 | 9.01 | 8.29 | 8.82 | 8.82 | 5.63% | 31,716,893 |
| Dec 18, 2025 | 8.33 | 8.61 | 8.25 | 8.35 | 8.35 | 0.24% | 16,864,149 |
| Dec 17, 2025 | 8.41 | 8.52 | 8.17 | 8.33 | 8.33 | 1.22% | 20,174,705 |
| Dec 16, 2025 | 8.22 | 8.36 | 7.95 | 8.23 | 8.23 | 0.12% | 14,061,423 |
| Dec 15, 2025 | 8.60 | 8.81 | 8.06 | 8.22 | 8.22 | -1.91% | 15,940,093 |
| Dec 12, 2025 | 8.85 | 8.85 | 8.16 | 8.38 | 8.38 | -1.99% | 18,838,688 |
| Dec 11, 2025 | 7.85 | 8.77 | 7.81 | 8.55 | 8.55 | 9.20% | 29,969,736 |
| Dec 10, 2025 | 7.77 | 7.92 | 7.53 | 7.83 | 7.83 | 0.38% | 15,778,689 |
| Dec 9, 2025 | 7.49 | 7.89 | 7.49 | 7.80 | 7.80 | 4.56% | 11,044,913 |
| Dec 8, 2025 | 7.70 | 7.79 | 7.44 | 7.46 | 7.46 | -2.99% | 16,415,522 |
| Dec 5, 2025 | 7.97 | 8.17 | 7.63 | 7.69 | 7.69 | -1.28% | 13,102,634 |
| Dec 4, 2025 | 7.76 | 7.83 | 7.65 | 7.79 | 7.79 | -1.02% | 7,481,673 |
| Dec 3, 2025 | 8.08 | 8.18 | 7.84 | 7.87 | 7.87 | -1.99% | 12,441,828 |
| Dec 2, 2025 | 8.23 | 8.32 | 7.77 | 8.03 | 8.03 | -3.02% | 12,581,372 |
| Dec 1, 2025 | 8.55 | 8.62 | 8.25 | 8.28 | 8.28 | -0.84% | 18,725,530 |
| Nov 28, 2025 | 7.98 | 8.38 | 7.91 | 8.35 | 8.35 | 6.51% | 19,821,888 |
| Nov 26, 2025 | 7.44 | 7.86 | 7.38 | 7.84 | 7.84 | 6.67% | 19,078,642 |
| Nov 25, 2025 | 7.24 | 7.43 | 7.18 | 7.35 | 7.35 | 1.38% | 16,901,704 |
| Nov 24, 2025 | 6.80 | 7.28 | 6.77 | 7.25 | 7.25 | 7.41% | 13,269,271 |
| Nov 21, 2025 | 6.69 | 6.83 | 6.59 | 6.75 | 6.75 | 0.75% | 12,907,562 |
| Nov 20, 2025 | 7.13 | 7.30 | 6.68 | 6.70 | 6.70 | -5.50% | 17,202,793 |
| Nov 19, 2025 | 7.12 | 7.34 | 6.92 | 7.09 | 7.09 | 2.01% | 21,970,171 |
| Nov 18, 2025 | 6.98 | 7.17 | 6.84 | 6.95 | 6.95 | -1.00% | 17,742,500 |
| Nov 17, 2025 | 7.02 | 7.27 | 6.96 | 7.02 | 7.02 | -2.09% | 19,433,716 |
| Nov 14, 2025 | 6.89 | 7.27 | 6.79 | 7.17 | 7.17 | -1.38% | 21,425,985 |
| Nov 13, 2025 | 7.60 | 7.67 | 7.17 | 7.27 | 7.27 | -4.09% | 28,001,603 |
| Nov 12, 2025 | 7.28 | 7.75 | 7.21 | 7.58 | 7.58 | 3.84% | 34,071,953 |
| Nov 11, 2025 | 7.25 | 7.39 | 7.11 | 7.30 | 7.30 | 2.38% | 24,760,821 |
| Nov 10, 2025 | 7.33 | 7.48 | 7.10 | 7.13 | 7.13 | 1.42% | 41,734,009 |
| Nov 7, 2025 | 6.98 | 7.08 | 6.85 | 7.03 | 7.03 | 1.59% | 27,434,660 |
| Nov 6, 2025 | 6.97 | 7.19 | 6.90 | 6.92 | 6.92 | 1.76% | 30,692,913 |
| Nov 5, 2025 | 6.76 | 6.89 | 6.66 | 6.80 | 6.80 | 2.41% | 31,189,049 |
| Nov 4, 2025 | 6.83 | 7.08 | 6.61 | 6.64 | 6.64 | -8.79% | 42,553,322 |
| Nov 3, 2025 | 7.68 | 7.71 | 7.16 | 7.28 | 7.28 | -0.82% | 75,494,326 |
| Oct 31, 2025 | 7.36 | 7.48 | 7.22 | 7.34 | 7.34 | -0.27% | 16,092,607 |
| Oct 30, 2025 | 7.10 | 7.40 | 7.07 | 7.36 | 7.36 | 5.14% | 17,971,002 |
| Oct 29, 2025 | 7.03 | 7.61 | 6.69 | 7.00 | 7.00 | 10.58% | 40,698,064 |
| Oct 28, 2025 | 6.22 | 6.38 | 6.19 | 6.33 | 6.33 | 0.16% | 16,849,220 |
| Oct 27, 2025 | 6.27 | 6.37 | 6.04 | 6.32 | 6.32 | -2.62% | 20,153,787 |
| Oct 24, 2025 | 6.35 | 6.55 | 6.30 | 6.49 | 6.49 | 0.46% | 13,815,954 |
| Oct 23, 2025 | 6.56 | 6.60 | 6.42 | 6.46 | 6.46 | 0.62% | 12,078,426 |
| Oct 22, 2025 | 6.10 | 6.50 | 6.01 | 6.42 | 6.42 | 1.10% | 14,820,190 |
| Oct 21, 2025 | 6.52 | 6.82 | 6.30 | 6.35 | 6.35 | -11.68% | 22,796,706 |
| Oct 20, 2025 | 7.18 | 7.23 | 7.02 | 7.19 | 7.19 | 3.30% | 15,215,442 |
| Oct 17, 2025 | 7.35 | 7.43 | 6.85 | 6.96 | 6.96 | -7.08% | 18,637,393 |
| Oct 16, 2025 | 7.42 | 7.54 | 7.30 | 7.49 | 7.49 | 2.46% | 17,075,791 |
| Oct 15, 2025 | 7.25 | 7.43 | 7.19 | 7.31 | 7.31 | 2.67% | 14,300,716 |
| Oct 14, 2025 | 7.07 | 7.25 | 6.98 | 7.12 | 7.12 | -0.70% | 15,444,541 |