New Gold Inc. (NGD)
NYSEAMERICAN: NGD · Real-Time Price · USD
9.95
-0.08 (-0.80%)
At close: Feb 2, 2026, 4:00 PM EST
10.81
+0.86 (8.64%)
Pre-market: Feb 3, 2026, 8:46 AM EST
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 9.97 | 10.33 | 9.68 | 9.95 | 9.95 | -0.80% | 19,115,474 |
| Jan 30, 2026 | 10.40 | 11.30 | 9.85 | 10.03 | 10.03 | -17.11% | 27,571,989 |
| Jan 29, 2026 | 12.93 | 13.00 | 11.56 | 12.10 | 12.10 | -3.74% | 29,942,508 |
| Jan 28, 2026 | 12.86 | 13.07 | 12.02 | 12.57 | 12.57 | -0.08% | 32,481,863 |
| Jan 27, 2026 | 12.38 | 12.65 | 11.84 | 12.58 | 12.58 | 0.64% | 31,369,132 |
| Jan 26, 2026 | 13.54 | 13.63 | 12.42 | 12.50 | 12.50 | -2.72% | 27,721,037 |
| Jan 23, 2026 | 12.71 | 13.01 | 12.40 | 12.85 | 12.85 | 1.82% | 23,269,054 |
| Jan 22, 2026 | 11.27 | 12.68 | 11.27 | 12.62 | 12.62 | 12.28% | 35,219,588 |
| Jan 21, 2026 | 11.48 | 11.59 | 11.04 | 11.24 | 11.24 | 0.36% | 31,246,415 |
| Jan 20, 2026 | 11.36 | 11.60 | 11.01 | 11.20 | 11.20 | 1.27% | 26,313,405 |
| Jan 16, 2026 | 10.33 | 11.09 | 10.10 | 11.06 | 11.06 | 6.24% | 20,635,209 |
| Jan 15, 2026 | 10.00 | 10.49 | 9.89 | 10.41 | 10.41 | 2.46% | 11,007,199 |
| Jan 14, 2026 | 10.53 | 10.63 | 9.96 | 10.16 | 10.16 | -0.88% | 17,423,630 |
| Jan 13, 2026 | 10.70 | 10.87 | 10.23 | 10.25 | 10.25 | -2.84% | 16,559,977 |
| Jan 12, 2026 | 10.48 | 10.79 | 10.35 | 10.55 | 10.55 | 5.50% | 16,035,767 |
| Jan 9, 2026 | 9.65 | 10.05 | 9.63 | 10.00 | 10.00 | 4.60% | 12,608,264 |
| Jan 8, 2026 | 9.00 | 9.59 | 9.00 | 9.56 | 9.56 | 2.14% | 12,109,415 |
| Jan 7, 2026 | 9.15 | 9.38 | 8.80 | 9.36 | 9.36 | -1.68% | 11,940,966 |
| Jan 6, 2026 | 9.19 | 9.53 | 9.08 | 9.52 | 9.52 | 4.96% | 22,142,731 |
| Jan 5, 2026 | 8.72 | 9.42 | 8.70 | 9.07 | 9.07 | 5.96% | 17,670,856 |
| Jan 2, 2026 | 8.97 | 9.08 | 8.29 | 8.56 | 8.56 | -1.72% | 14,823,203 |
| Dec 31, 2025 | 8.70 | 8.95 | 8.68 | 8.71 | 8.71 | -1.14% | 8,859,058 |
| Dec 30, 2025 | 9.06 | 9.14 | 8.80 | 8.81 | 8.81 | -0.90% | 10,748,970 |
| Dec 29, 2025 | 8.86 | 9.07 | 8.68 | 8.89 | 8.89 | -4.72% | 14,504,528 |
| Dec 26, 2025 | 9.34 | 9.52 | 9.14 | 9.33 | 9.33 | 2.75% | 9,733,457 |
| Dec 24, 2025 | 9.18 | 9.19 | 8.82 | 9.08 | 9.08 | -1.73% | 9,447,475 |
| 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 |