New Gold Inc. (NGD)
NYSEAMERICAN: NGD · Real-Time Price · USD
7.14
-0.04 (-0.49%)
Oct 14, 2025, 4:00 PM EDT - Market closed
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 7.07 | 7.25 | 6.98 | 7.11 | - | -0.84% | 13,886,784 |
| Oct 13, 2025 | 7.06 | 7.25 | 6.96 | 7.17 | 7.17 | 4.82% | 12,140,093 |
| Oct 10, 2025 | 6.87 | 6.92 | 6.74 | 6.84 | 6.84 | 0.29% | 19,346,586 |
| Oct 9, 2025 | 7.28 | 7.37 | 6.73 | 6.82 | 6.82 | -5.93% | 19,683,484 |
| Oct 8, 2025 | 7.39 | 7.41 | 7.10 | 7.25 | 7.25 | 0.55% | 25,720,897 |
| Oct 7, 2025 | 7.21 | 7.38 | 7.17 | 7.21 | 7.21 | -1.37% | 17,181,350 |
| Oct 6, 2025 | 7.46 | 7.47 | 7.18 | 7.31 | 7.31 | -0.54% | 26,790,180 |
| Oct 3, 2025 | 7.40 | 7.59 | 7.32 | 7.35 | 7.35 | - | 14,382,341 |
| Oct 2, 2025 | 7.40 | 7.43 | 7.02 | 7.35 | 7.35 | 0.96% | 17,785,304 |
| Oct 1, 2025 | 7.27 | 7.36 | 7.16 | 7.28 | 7.28 | 1.39% | 16,510,285 |
| Sep 30, 2025 | 6.85 | 7.20 | 6.80 | 7.18 | 7.18 | 3.46% | 23,924,131 |
| Sep 29, 2025 | 7.01 | 7.21 | 6.89 | 6.94 | 6.94 | 1.61% | 14,866,542 |
| Sep 26, 2025 | 6.85 | 6.89 | 6.74 | 6.83 | 6.83 | 0.29% | 14,509,690 |
| Sep 25, 2025 | 6.88 | 7.00 | 6.77 | 6.81 | 6.81 | -0.29% | 13,247,731 |
| Sep 24, 2025 | 6.95 | 7.09 | 6.82 | 6.83 | 6.83 | -1.59% | 16,647,434 |
| Sep 23, 2025 | 6.95 | 7.02 | 6.84 | 6.94 | 6.94 | 1.17% | 21,696,823 |
| Sep 22, 2025 | 6.75 | 6.90 | 6.56 | 6.86 | 6.86 | 3.16% | 28,720,137 |
| Sep 19, 2025 | 6.46 | 6.65 | 6.43 | 6.65 | 6.65 | 3.26% | 40,741,232 |
| Sep 18, 2025 | 6.41 | 6.48 | 6.33 | 6.44 | 6.44 | -0.31% | 15,090,629 |
| 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 |