New Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	12.34	12.44	12.06	12.12	12.12	-0.82%	14,286,676
Feb 20, 2026	11.80	12.28	11.36	12.22	12.22	2.69%	16,952,863
Feb 19, 2026	11.14	12.20	11.11	11.90	11.90	6.06%	22,404,818
Feb 18, 2026	11.13	11.45	10.97	11.22	11.22	4.18%	17,180,120
Feb 17, 2026	10.66	10.89	10.17	10.77	10.77	-2.62%	12,694,225
Feb 13, 2026	10.57	11.14	10.42	11.06	11.06	7.07%	20,936,962
Feb 12, 2026	11.20	11.40	10.33	10.33	10.33	-9.23%	24,645,639
Feb 11, 2026	11.60	11.68	10.89	11.38	11.38	0.53%	14,683,358
Feb 10, 2026	11.33	11.60	11.20	11.32	11.32	-0.44%	16,767,981
Feb 9, 2026	10.70	11.38	10.70	11.37	11.37	7.57%	21,993,718
Feb 6, 2026	10.11	10.61	9.97	10.57	10.57	12.09%	23,827,105
Feb 5, 2026	9.75	10.13	9.43	9.43	9.43	-7.73%	24,690,458
Feb 4, 2026	10.82	10.85	9.72	10.22	10.22	-2.57%	29,628,279
Feb 3, 2026	10.73	10.79	10.06	10.49	10.49	5.43%	29,354,517
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