New Gold Inc. (NGD)

NYSEAMERICAN: NGD · Real-Time Price · USD
4.930
+0.100 (2.07%)
At close: Jun 26, 2025, 4:00 PM
4.850
-0.080 (-1.62%)
Pre-market: Jun 27, 2025, 5:10 AM EDT

New Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20254.844.944.804.934.932.07%20,573,860
Jun 25, 20254.854.884.794.834.83-0.41%19,212,110
Jun 24, 20254.804.914.624.854.85-1.62%32,095,839
Jun 23, 20254.865.064.834.934.932.07%30,298,504
Jun 20, 20254.774.974.774.834.830.21%35,155,470
Jun 18, 20254.874.944.794.824.82-1.43%23,731,280
Jun 17, 20254.864.924.784.894.890.82%22,816,847
Jun 16, 20254.874.954.814.854.85-1.22%28,381,590
Jun 13, 20254.964.984.884.914.910.61%24,706,022
Jun 12, 20254.924.954.834.884.881.46%27,446,098
Jun 11, 20254.804.854.754.814.811.05%28,864,986
Jun 10, 20254.914.914.714.764.76-2.06%22,354,800
Jun 9, 20254.834.904.784.864.861.25%22,158,742
Jun 6, 20254.944.974.764.804.80-2.04%32,912,864
Jun 5, 20254.824.944.754.904.904.48%42,548,235
Jun 4, 20254.754.764.634.694.690.43%25,220,033
Jun 3, 20254.564.684.464.674.671.74%29,219,344
Jun 2, 20254.604.724.554.594.593.15%39,894,010
May 30, 20254.364.484.304.454.451.37%25,870,375
May 29, 20254.404.444.324.394.39-0.23%21,008,467
May 28, 20254.314.414.274.404.402.33%19,378,758
May 27, 20254.224.334.204.304.30-21,953,149
May 23, 20254.324.344.234.304.302.14%23,456,624
May 22, 20254.214.274.154.214.21-0.94%23,912,268
May 21, 20254.184.314.154.254.253.41%22,762,856
May 20, 20253.924.123.914.114.115.38%23,947,129
May 19, 20253.863.933.813.903.903.45%17,501,560
May 16, 20253.733.793.673.773.77-2.33%30,647,181
May 15, 20253.833.873.753.863.862.66%22,934,050
May 14, 20253.763.783.683.763.76-3.09%25,300,671
May 13, 20253.863.883.783.883.881.84%10,835,414
May 12, 20253.984.003.753.813.81-8.85%27,120,675
May 9, 20254.104.193.994.184.183.98%29,821,676
May 8, 20254.064.154.024.024.02-1.47%22,648,338
May 7, 20254.074.144.014.084.08-2.86%36,218,267
May 6, 20254.004.213.994.204.206.87%29,363,733
May 5, 20253.983.983.833.933.932.34%26,595,205
May 2, 20253.933.983.773.843.84-0.78%26,810,556
May 1, 20253.803.893.753.873.87-2.76%35,084,221
Apr 30, 20253.303.983.303.983.9818.81%39,867,382
Apr 29, 20253.353.383.283.353.35-0.59%19,761,521
Apr 28, 20253.363.393.323.373.37-0.59%20,111,814
Apr 25, 20253.313.443.313.393.39-2.02%21,418,642
Apr 24, 20253.503.543.433.463.460.87%33,073,060
Apr 23, 20253.263.523.263.433.43-1.15%36,948,505
Apr 22, 20253.713.733.463.473.47-5.71%39,062,351
Apr 21, 20253.803.853.603.683.681.10%30,175,695
Apr 17, 20253.693.733.613.643.64-2.67%23,366,748
Apr 16, 20253.753.863.563.743.742.75%26,027,937
Apr 15, 20253.633.663.553.643.641.39%18,485,841