New Gold Inc. (NGD)
AMEX: NGD
· Real-Time Price · USD
5.11
0.07 (1.39%)
At close: Aug 14, 2025, 3:59 PM
5.08
-0.51%
After-hours: Aug 14, 2025, 07:54 PM EDT
NGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.02 | 5.17 | 5.00 | 5.10 | n/a | 1.19% | 10,619,903 |
| Aug 13, 2025 | 5.00 | 5.12 | 4.98 | 5.04 | 5.04 | 1.61% | 17,394,000 |
| Aug 12, 2025 | 4.88 | 4.98 | 4.82 | 4.96 | 4.96 | 1.64% | 9,788,244 |
| Aug 11, 2025 | 4.76 | 4.92 | 4.71 | 4.88 | 4.88 | 0.00% | 16,133,800 |
| Aug 8, 2025 | 4.85 | 4.91 | 4.80 | 4.88 | 4.88 | 1.46% | 16,234,100 |
| Aug 7, 2025 | 4.92 | 4.92 | 4.76 | 4.81 | 4.81 | 1.05% | 13,295,311 |
| Aug 6, 2025 | 4.57 | 4.78 | 4.56 | 4.76 | 4.76 | 4.16% | 15,950,386 |
| Aug 5, 2025 | 4.41 | 4.59 | 4.38 | 4.57 | 4.57 | 3.63% | 17,572,500 |
| Aug 4, 2025 | 4.31 | 4.48 | 4.31 | 4.41 | 4.41 | 3.52% | 8,405,500 |
| Aug 1, 2025 | 4.34 | 4.37 | 4.23 | 4.26 | 4.26 | 1.67% | 12,923,636 |
| Jul 31, 2025 | 4.22 | 4.27 | 4.13 | 4.19 | 4.19 | 0.00% | 13,267,500 |
| Jul 30, 2025 | 4.26 | 4.28 | 4.16 | 4.19 | 4.19 | -2.78% | 13,719,540 |
| Jul 29, 2025 | 4.15 | 4.34 | 4.12 | 4.31 | 4.31 | 4.36% | 17,815,600 |
| Jul 28, 2025 | 4.25 | 4.30 | 4.03 | 4.13 | 4.13 | -6.35% | 24,164,500 |
| Jul 25, 2025 | 4.41 | 4.45 | 4.32 | 4.41 | 4.41 | -0.45% | 17,221,000 |
| Jul 24, 2025 | 4.45 | 4.48 | 4.36 | 4.43 | 4.43 | -1.34% | 12,638,442 |
| Jul 23, 2025 | 4.51 | 4.53 | 4.41 | 4.49 | 4.49 | -1.10% | 14,064,300 |
| Jul 22, 2025 | 4.52 | 4.59 | 4.50 | 4.54 | 4.54 | 1.11% | 14,491,300 |
| Jul 21, 2025 | 4.41 | 4.60 | 4.39 | 4.49 | 4.49 | 4.42% | 16,412,100 |
| Jul 18, 2025 | 4.40 | 4.40 | 4.27 | 4.30 | 4.30 | -0.92% | 11,842,600 |