New Gold Inc. (NGD)
NYSEAMERICAN: NGD · Real-Time Price · USD
3.600
-0.020 (-0.55%)
At close: Mar 28, 2025, 4:00 PM
3.670
+0.070 (1.94%)
Pre-market: Mar 31, 2025, 7:36 AM EST
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 3.49 | 3.56 | 3.44 | 3.47 | 3.47 | 2.97% | 27,188,395 |
| Mar 25, 2025 | 3.27 | 3.40 | 3.26 | 3.37 | 3.37 | 4.33% | 19,566,679 |
| Mar 24, 2025 | 3.26 | 3.29 | 3.20 | 3.23 | 3.23 | 0.31% | 12,771,910 |
| Mar 21, 2025 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | -3.30% | 22,963,023 |
| Mar 20, 2025 | 3.31 | 3.35 | 3.25 | 3.33 | 3.33 | -1.48% | 17,027,771 |
| Mar 19, 2025 | 3.35 | 3.39 | 3.29 | 3.38 | 3.38 | 1.20% | 14,481,946 |
| Mar 18, 2025 | 3.45 | 3.48 | 3.32 | 3.34 | 3.34 | -0.60% | 19,969,659 |
| Mar 17, 2025 | 3.19 | 3.38 | 3.19 | 3.36 | 3.36 | 5.33% | 17,310,613 |
| Mar 14, 2025 | 3.30 | 3.31 | 3.19 | 3.19 | 3.19 | -1.24% | 21,653,554 |
| Mar 13, 2025 | 3.13 | 3.31 | 3.10 | 3.23 | 3.23 | 4.87% | 28,534,190 |
| Mar 12, 2025 | 3.00 | 3.12 | 2.96 | 3.08 | 3.08 | 2.67% | 20,891,997 |
| Mar 11, 2025 | 2.86 | 3.02 | 2.84 | 3.00 | 3.00 | 7.53% | 20,774,653 |
| Mar 10, 2025 | 2.87 | 2.88 | 2.73 | 2.79 | 2.79 | -3.79% | 28,735,349 |
| Mar 7, 2025 | 2.83 | 2.94 | 2.80 | 2.90 | 2.90 | 2.84% | 23,507,138 |
| Mar 6, 2025 | 2.78 | 2.88 | 2.78 | 2.82 | 2.82 | - | 27,396,152 |
| Mar 5, 2025 | 2.68 | 2.83 | 2.67 | 2.82 | 2.82 | 5.22% | 17,908,029 |
| Mar 4, 2025 | 2.73 | 2.75 | 2.60 | 2.68 | 2.68 | 0.37% | 22,462,100 |
| Mar 3, 2025 | 2.75 | 2.81 | 2.63 | 2.67 | 2.67 | -1.84% | 20,506,422 |
| Feb 28, 2025 | 2.67 | 2.72 | 2.63 | 2.72 | 2.72 | 0.74% | 20,078,995 |
| Feb 27, 2025 | 2.79 | 2.81 | 2.69 | 2.70 | 2.70 | -4.59% | 14,880,267 |
| Feb 26, 2025 | 2.70 | 2.83 | 2.68 | 2.83 | 2.83 | 4.04% | 13,881,022 |
| Feb 25, 2025 | 2.82 | 2.84 | 2.68 | 2.72 | 2.72 | -4.23% | 16,244,778 |
| Feb 24, 2025 | 2.85 | 2.87 | 2.77 | 2.84 | 2.84 | 0.71% | 13,229,687 |
| Feb 21, 2025 | 2.98 | 3.01 | 2.80 | 2.82 | 2.82 | -6.31% | 17,891,313 |
| Feb 20, 2025 | 2.83 | 3.07 | 2.75 | 3.01 | 3.01 | 4.51% | 16,168,459 |
| Feb 19, 2025 | 2.94 | 2.95 | 2.86 | 2.88 | 2.88 | -2.70% | 12,719,496 |
| Feb 18, 2025 | 2.97 | 2.98 | 2.91 | 2.96 | 2.96 | 1.72% | 16,619,862 |
| Feb 14, 2025 | 3.04 | 3.08 | 2.87 | 2.91 | 2.91 | -3.96% | 12,183,599 |
| Feb 13, 2025 | 3.00 | 3.04 | 2.86 | 3.03 | 3.03 | 1.00% | 19,692,051 |
| Feb 12, 2025 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | -0.33% | 11,372,525 |
| Feb 11, 2025 | 3.07 | 3.09 | 3.00 | 3.01 | 3.01 | -4.14% | 12,517,314 |
| Feb 10, 2025 | 3.11 | 3.15 | 3.05 | 3.14 | 3.14 | 4.67% | 15,451,148 |
| Feb 7, 2025 | 3.02 | 3.10 | 2.98 | 3.00 | 3.00 | 0.33% | 20,275,691 |
| Feb 6, 2025 | 3.09 | 3.10 | 2.96 | 2.99 | 2.99 | -3.86% | 11,922,277 |
| Feb 5, 2025 | 3.07 | 3.14 | 3.02 | 3.11 | 3.11 | 2.64% | 13,774,819 |
| Feb 4, 2025 | 2.92 | 3.06 | 2.91 | 3.03 | 3.03 | 4.84% | 17,660,163 |
| Feb 3, 2025 | 3.01 | 3.01 | 2.85 | 2.89 | 2.89 | -4.30% | 30,385,555 |
| Jan 31, 2025 | 3.06 | 3.13 | 3.01 | 3.02 | 3.02 | -0.66% | 14,025,405 |
| Jan 30, 2025 | 2.94 | 3.06 | 2.94 | 3.04 | 3.04 | 5.19% | 13,109,415 |
| Jan 29, 2025 | 2.88 | 2.92 | 2.82 | 2.89 | 2.89 | 0.70% | 12,293,636 |
| Jan 28, 2025 | 2.82 | 2.90 | 2.81 | 2.87 | 2.87 | 2.14% | 9,387,592 |
| Jan 27, 2025 | 2.88 | 2.88 | 2.73 | 2.81 | 2.81 | -3.44% | 16,164,287 |
| Jan 24, 2025 | 2.86 | 2.96 | 2.86 | 2.91 | 2.91 | 3.56% | 10,885,920 |
| Jan 23, 2025 | 2.79 | 2.84 | 2.75 | 2.81 | 2.81 | - | 9,224,841 |
| Jan 22, 2025 | 2.83 | 2.90 | 2.78 | 2.81 | 2.81 | -0.35% | 13,298,996 |
| Jan 21, 2025 | 2.79 | 2.90 | 2.79 | 2.82 | 2.82 | 2.55% | 11,286,311 |
| Jan 17, 2025 | 2.73 | 2.77 | 2.67 | 2.75 | 2.75 | - | 8,585,428 |
| Jan 16, 2025 | 2.76 | 2.80 | 2.73 | 2.75 | 2.75 | 0.73% | 7,878,279 |