New Gold Inc. (NGD)
NYSEAMERICAN: NGD · Real-Time Price · USD
4.800
-0.100 (-2.04%)
At close: Jun 6, 2025, 4:00 PM
4.820
+0.020 (0.42%)
After-hours: Jun 6, 2025, 6:45 PM EDT
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.94 | 4.97 | 4.76 | 4.80 | 4.80 | -2.04% | 32,884,317 |
| Jun 5, 2025 | 4.82 | 4.94 | 4.75 | 4.90 | 4.90 | 4.48% | 42,548,235 |
| Jun 4, 2025 | 4.75 | 4.76 | 4.63 | 4.69 | 4.69 | 0.43% | 25,220,033 |
| Jun 3, 2025 | 4.56 | 4.68 | 4.46 | 4.67 | 4.67 | 1.74% | 29,219,344 |
| Jun 2, 2025 | 4.60 | 4.72 | 4.55 | 4.59 | 4.59 | 3.15% | 39,894,010 |
| May 30, 2025 | 4.36 | 4.48 | 4.30 | 4.45 | 4.45 | 1.37% | 25,870,375 |
| May 29, 2025 | 4.40 | 4.44 | 4.32 | 4.39 | 4.39 | -0.23% | 21,008,467 |
| May 28, 2025 | 4.31 | 4.41 | 4.27 | 4.40 | 4.40 | 2.33% | 19,378,758 |
| May 27, 2025 | 4.22 | 4.33 | 4.20 | 4.30 | 4.30 | - | 21,953,149 |
| May 23, 2025 | 4.32 | 4.34 | 4.23 | 4.30 | 4.30 | 2.14% | 23,456,624 |
| May 22, 2025 | 4.21 | 4.27 | 4.15 | 4.21 | 4.21 | -0.94% | 23,912,268 |
| May 21, 2025 | 4.18 | 4.31 | 4.15 | 4.25 | 4.25 | 3.41% | 22,762,856 |
| May 20, 2025 | 3.92 | 4.12 | 3.91 | 4.11 | 4.11 | 5.38% | 23,947,129 |
| May 19, 2025 | 3.86 | 3.93 | 3.81 | 3.90 | 3.90 | 3.45% | 17,501,560 |
| May 16, 2025 | 3.73 | 3.79 | 3.67 | 3.77 | 3.77 | -2.33% | 30,647,181 |
| May 15, 2025 | 3.83 | 3.87 | 3.75 | 3.86 | 3.86 | 2.66% | 22,934,050 |
| May 14, 2025 | 3.76 | 3.78 | 3.68 | 3.76 | 3.76 | -3.09% | 25,300,671 |
| May 13, 2025 | 3.86 | 3.88 | 3.78 | 3.88 | 3.88 | 1.84% | 10,835,414 |
| May 12, 2025 | 3.98 | 4.00 | 3.75 | 3.81 | 3.81 | -8.85% | 27,120,675 |
| May 9, 2025 | 4.10 | 4.19 | 3.99 | 4.18 | 4.18 | 3.98% | 29,821,676 |
| May 8, 2025 | 4.06 | 4.15 | 4.02 | 4.02 | 4.02 | -1.47% | 22,648,338 |
| May 7, 2025 | 4.07 | 4.14 | 4.01 | 4.08 | 4.08 | -2.86% | 36,218,267 |
| May 6, 2025 | 4.00 | 4.21 | 3.99 | 4.20 | 4.20 | 6.87% | 29,363,733 |
| May 5, 2025 | 3.98 | 3.98 | 3.83 | 3.93 | 3.93 | 2.34% | 26,595,205 |
| May 2, 2025 | 3.93 | 3.98 | 3.77 | 3.84 | 3.84 | -0.78% | 26,810,556 |
| May 1, 2025 | 3.80 | 3.89 | 3.75 | 3.87 | 3.87 | -2.76% | 35,084,221 |
| Apr 30, 2025 | 3.30 | 3.98 | 3.30 | 3.98 | 3.98 | 18.81% | 39,867,382 |
| Apr 29, 2025 | 3.35 | 3.38 | 3.28 | 3.35 | 3.35 | -0.59% | 19,761,521 |
| Apr 28, 2025 | 3.36 | 3.39 | 3.32 | 3.37 | 3.37 | -0.59% | 20,111,814 |
| Apr 25, 2025 | 3.31 | 3.44 | 3.31 | 3.39 | 3.39 | -2.02% | 21,418,642 |
| Apr 24, 2025 | 3.50 | 3.54 | 3.43 | 3.46 | 3.46 | 0.87% | 33,073,060 |
| Apr 23, 2025 | 3.26 | 3.52 | 3.26 | 3.43 | 3.43 | -1.15% | 36,948,505 |
| Apr 22, 2025 | 3.71 | 3.73 | 3.46 | 3.47 | 3.47 | -5.71% | 39,062,351 |
| Apr 21, 2025 | 3.80 | 3.85 | 3.60 | 3.68 | 3.68 | 1.10% | 30,175,695 |
| Apr 17, 2025 | 3.69 | 3.73 | 3.61 | 3.64 | 3.64 | -2.67% | 23,366,748 |
| Apr 16, 2025 | 3.75 | 3.86 | 3.56 | 3.74 | 3.74 | 2.75% | 26,027,937 |
| Apr 15, 2025 | 3.63 | 3.66 | 3.55 | 3.64 | 3.64 | 1.39% | 18,485,841 |
| Apr 14, 2025 | 3.52 | 3.61 | 3.46 | 3.59 | 3.59 | 0.56% | 20,057,527 |
| Apr 11, 2025 | 3.50 | 3.66 | 3.50 | 3.57 | 3.57 | 5.00% | 21,386,423 |
| Apr 10, 2025 | 3.25 | 3.47 | 3.22 | 3.40 | 3.40 | 4.94% | 27,984,957 |
| Apr 9, 2025 | 3.17 | 3.28 | 3.06 | 3.24 | 3.24 | 8.72% | 27,727,691 |
| Apr 8, 2025 | 3.16 | 3.18 | 2.95 | 2.98 | 2.98 | -0.33% | 24,647,197 |
| Apr 7, 2025 | 2.94 | 3.24 | 2.90 | 2.99 | 2.99 | -0.66% | 20,428,471 |
| Apr 4, 2025 | 3.30 | 3.43 | 2.98 | 3.01 | 3.01 | -14.97% | 24,770,343 |
| Apr 3, 2025 | 3.20 | 3.65 | 3.20 | 3.54 | 3.54 | -2.21% | 21,521,650 |
| Apr 2, 2025 | 3.60 | 3.69 | 3.52 | 3.62 | 3.62 | -0.82% | 21,865,189 |
| Apr 1, 2025 | 3.64 | 3.65 | 3.46 | 3.65 | 3.65 | -1.62% | 29,872,658 |
| Mar 31, 2025 | 3.64 | 3.73 | 3.50 | 3.71 | 3.71 | 3.06% | 24,743,397 |
| Mar 28, 2025 | 3.66 | 3.78 | 3.58 | 3.60 | 3.60 | -0.55% | 27,613,902 |
| Mar 27, 2025 | 3.53 | 3.62 | 3.48 | 3.62 | 3.62 | 4.32% | 22,191,756 |