Skip to main content
New Gold Inc. (NGD)
NYSEAMERICAN: NGD · Real-Time Price · USD
2.510
+0.030 (1.21%)
Dec 20, 2024, 4:00 PM EST - Market closed

New Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.512.582.492.512.511.21%13,765,717
Dec 19, 20242.552.592.472.482.48-1.59%10,757,157
Dec 18, 20242.652.672.512.522.52-5.26%9,736,959
Dec 17, 20242.662.702.622.662.66-1.48%7,534,985
Dec 16, 20242.782.792.702.702.70-2.53%5,644,427
Dec 13, 20242.852.862.722.772.77-3.48%8,939,965
Dec 12, 20243.003.002.842.872.87-6.82%11,144,071
Dec 11, 20242.963.082.933.083.085.84%8,037,704
Dec 10, 20242.953.032.892.912.910.34%9,247,737
Dec 9, 20242.902.982.892.902.902.84%9,457,250
Dec 6, 20242.882.882.782.822.82-1.74%8,049,440
Dec 5, 20242.892.922.842.872.87-1.03%4,504,921
Dec 4, 20242.912.962.882.902.90-0.34%5,918,676
Dec 3, 20242.762.962.762.912.916.99%11,622,570
Dec 2, 20242.742.772.702.722.72-1.09%5,856,512
Nov 29, 20242.792.832.732.752.750.36%4,940,524
Nov 27, 20242.752.832.722.742.741.11%8,230,972
Nov 26, 20242.672.712.622.712.711.88%7,924,508
Nov 25, 20242.782.782.632.662.66-6.01%10,239,877
Nov 22, 20242.892.912.822.832.83-1.74%7,625,120
Nov 21, 20242.822.882.812.882.883.60%8,172,955
Nov 20, 20242.752.832.742.782.78-7,142,822
Nov 19, 20242.682.792.662.782.784.12%8,170,148
Nov 18, 20242.632.692.602.672.675.53%8,670,565
Nov 15, 20242.592.632.532.532.53-0.78%8,550,727
Nov 14, 20242.452.592.452.552.552.82%14,645,337
Nov 13, 20242.592.602.472.482.48-2.36%8,443,342
Nov 12, 20242.482.552.472.542.540.40%9,561,883
Nov 11, 20242.622.682.482.532.53-7.66%16,451,803
Nov 8, 20242.802.852.712.742.74-3.18%9,543,490
Nov 7, 20242.742.852.722.832.835.20%13,073,953
Nov 6, 20242.602.722.542.692.69-1.82%14,283,535
Nov 5, 20242.792.842.732.742.74-0.72%7,055,041
Nov 4, 20242.822.862.742.762.76-0.36%6,923,238
Nov 1, 20242.762.872.752.772.770.73%10,224,848
Oct 31, 20242.802.832.702.752.75-3.51%12,141,681
Oct 30, 20243.003.002.702.852.85-2.06%22,550,655
Oct 29, 20242.912.932.862.912.911.75%7,690,192
Oct 28, 20242.892.902.842.862.86-0.69%5,975,833
Oct 25, 20242.892.962.862.882.88-1.37%8,650,403
Oct 24, 20242.962.992.842.922.92-8,845,187
Oct 23, 20242.952.972.882.922.92-2.99%10,023,663
Oct 22, 20243.013.062.983.013.011.35%6,913,039
Oct 21, 20243.093.102.962.972.97-1.98%10,295,736
Oct 18, 20242.953.072.943.033.035.21%10,980,193
Oct 17, 20242.952.952.872.882.88-1.71%7,873,329
Oct 16, 20242.912.972.882.932.932.81%9,697,404
Oct 15, 20242.832.862.782.852.85-5,909,598
Oct 14, 20242.812.862.792.852.851.06%5,205,834
Oct 11, 20242.842.902.812.822.820.36%9,525,841
Oct 10, 20242.792.832.742.812.812.55%10,799,597
Oct 9, 20242.722.762.672.742.741.11%6,589,689
Oct 8, 20242.712.742.692.712.71-1.81%5,714,810
Oct 7, 20242.802.802.722.762.76-1.43%6,938,198
Oct 4, 20242.812.862.792.802.80-1.75%8,978,876
Oct 3, 20242.902.922.842.852.85-2.40%5,371,802
Oct 2, 20242.942.962.882.922.92-1.35%7,583,333
Oct 1, 20242.943.002.882.962.962.78%9,921,369
Sep 30, 20242.902.932.852.882.88-3.03%14,230,627
Sep 27, 20243.053.102.932.972.97-4.50%11,438,935
Sep 26, 20243.183.213.103.113.11-0.96%12,383,652
Sep 25, 20243.203.253.123.143.14-1.57%10,117,628
Sep 24, 20243.163.233.123.193.192.24%10,418,044
Sep 23, 20243.143.203.103.123.120.32%10,455,860
Sep 20, 20243.143.193.093.113.111.97%16,908,448
Sep 19, 20243.123.153.053.053.052.01%8,519,190
Sep 18, 20243.073.192.992.992.99-1.97%14,057,464
Sep 17, 20243.103.132.993.053.05-2.56%12,963,802
Sep 16, 20243.193.203.103.133.130.97%14,569,795
Sep 13, 20242.953.122.903.103.107.27%21,828,553
Sep 12, 20242.712.902.652.892.899.47%14,123,327
Sep 11, 20242.492.662.442.642.646.02%15,192,947
Sep 10, 20242.412.502.372.492.495.06%8,403,562
Sep 9, 20242.332.412.332.372.371.72%4,280,078
Sep 6, 20242.432.452.332.332.33-2.92%6,366,641
Sep 5, 20242.432.472.402.402.401.69%5,417,929
Sep 4, 20242.342.392.312.362.360.85%7,336,449
Sep 3, 20242.452.482.312.342.34-6.77%9,232,246
Aug 30, 20242.492.532.472.512.510.80%4,489,182
Aug 29, 20242.462.552.462.492.490.81%5,109,472
Aug 28, 20242.572.572.452.472.47-5.00%9,660,157
Aug 27, 20242.622.642.572.602.60-1.89%5,433,975
Aug 26, 20242.682.692.622.652.65-2,925,570
Aug 23, 20242.652.682.612.652.650.76%7,843,719
Aug 22, 20242.672.672.582.632.63-2.23%8,362,034
Aug 21, 20242.672.732.642.692.691.13%12,369,708
Aug 20, 20242.692.712.612.662.660.76%8,303,749
Aug 19, 20242.552.702.552.642.643.13%11,181,396
Aug 16, 20242.432.602.412.562.566.67%12,739,199
Aug 15, 20242.382.432.342.402.400.42%5,963,749
Aug 14, 20242.402.412.332.392.39-1.24%4,815,816
Aug 13, 20242.332.432.302.422.423.86%7,620,278
Aug 12, 20242.232.402.202.332.337.37%13,894,909
Aug 9, 20242.172.192.122.172.172.36%5,471,515
Aug 8, 20242.082.152.052.122.123.41%6,458,671
Aug 7, 20242.182.202.042.052.05-4.65%8,112,609
Aug 6, 20242.102.162.062.152.151.90%5,640,919
Aug 5, 20242.042.151.942.112.11-3.65%9,165,964
Aug 2, 20242.362.362.162.192.19-4.78%8,301,670
Aug 1, 20242.392.412.242.302.30-0.43%9,975,883