Skip to main content
New Gold Inc. (NGD)
NYSEAMERICAN: NGD · Real-Time Price · USD
3.020
-0.020 (-0.66%)
Jan 31, 2025, 4:00 PM EST - Market closed

New Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20253.063.133.013.023.02-0.66%14,025,405
Jan 30, 20252.943.062.943.043.045.19%13,109,415
Jan 29, 20252.882.922.822.892.890.70%12,293,636
Jan 28, 20252.822.902.812.872.872.14%9,387,592
Jan 27, 20252.882.882.732.812.81-3.44%16,164,287
Jan 24, 20252.862.962.862.912.913.56%10,885,920
Jan 23, 20252.792.842.752.812.81-9,224,841
Jan 22, 20252.832.902.782.812.81-0.35%13,298,996
Jan 21, 20252.792.902.792.822.822.55%11,286,311
Jan 17, 20252.732.772.672.752.75-8,585,428
Jan 16, 20252.762.802.732.752.750.73%7,878,279
Jan 15, 20252.822.832.682.732.73-1.44%7,736,872
Jan 14, 20252.662.802.632.772.775.32%10,648,374
Jan 13, 20252.682.682.602.632.63-2.95%9,550,074
Jan 10, 20252.802.832.672.712.71-1.09%13,131,872
Jan 8, 20252.652.762.592.742.744.98%11,721,217
Jan 7, 20252.592.652.562.612.612.76%8,936,434
Jan 6, 20252.602.622.542.542.54-1.93%4,888,090
Jan 3, 20252.632.632.582.592.59-1.15%3,824,023
Jan 2, 20252.512.652.512.622.625.65%7,247,985
Dec 31, 20242.452.502.442.482.480.40%4,454,364
Dec 30, 20242.482.492.432.472.47-0.80%5,717,165
Dec 27, 20242.482.512.452.492.49-1.19%5,769,374
Dec 26, 20242.542.572.492.522.52-3,762,134
Dec 24, 20242.532.542.482.522.52-2,795,155
Dec 23, 20242.502.532.452.522.520.40%6,740,326
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