New Gold Inc. (NGD)
AMEX: NGD
· Real-Time Price · USD
7.30
0.18 (2.53%)
At close: Oct 15, 2025, 3:59 PM
7.33
0.41%
After-hours: Oct 15, 2025, 07:45 PM EDT
NGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 7.07 | 7.25 | 6.98 | 7.12 | 7.12 | -0.70% | 15,108,838 |
| Oct 13, 2025 | 7.06 | 7.25 | 6.96 | 7.17 | 7.17 | 4.82% | 12,140,100 |
| Oct 10, 2025 | 6.87 | 6.92 | 6.74 | 6.84 | 6.84 | 0.29% | 19,346,600 |
| Oct 9, 2025 | 7.28 | 7.37 | 6.73 | 6.82 | 6.82 | -5.93% | 19,683,500 |
| Oct 8, 2025 | 7.39 | 7.41 | 7.10 | 7.25 | 7.25 | 0.55% | 25,720,900 |
| Oct 7, 2025 | 7.21 | 7.38 | 7.17 | 7.21 | 7.21 | -1.37% | 17,181,400 |
| Oct 6, 2025 | 7.46 | 7.47 | 7.18 | 7.31 | 7.31 | -0.54% | 26,790,200 |
| Oct 3, 2025 | 7.40 | 7.59 | 7.32 | 7.35 | 7.35 | 0.00% | 14,382,341 |
| Oct 2, 2025 | 7.40 | 7.43 | 7.02 | 7.35 | 7.35 | 0.96% | 17,785,304 |
| Oct 1, 2025 | 7.27 | 7.36 | 7.16 | 7.28 | 7.28 | 1.39% | 16,510,300 |
| Sep 30, 2025 | 6.85 | 7.20 | 6.80 | 7.18 | 7.18 | 3.46% | 23,924,131 |
| Sep 29, 2025 | 7.01 | 7.21 | 6.89 | 6.94 | 6.94 | 1.61% | 14,866,542 |
| Sep 26, 2025 | 6.85 | 6.89 | 6.74 | 6.83 | 6.83 | 0.29% | 14,509,700 |
| Sep 25, 2025 | 6.88 | 7.00 | 6.77 | 6.81 | 6.81 | -0.29% | 13,247,731 |
| Sep 24, 2025 | 6.95 | 7.09 | 6.82 | 6.83 | 6.83 | -1.59% | 16,647,434 |
| Sep 23, 2025 | 6.95 | 7.02 | 6.84 | 6.94 | 6.94 | 1.17% | 21,696,823 |
| Sep 22, 2025 | 6.75 | 6.90 | 6.56 | 6.86 | 6.86 | 3.16% | 28,720,137 |
| Sep 19, 2025 | 6.46 | 6.65 | 6.43 | 6.65 | 6.65 | 3.26% | 40,741,232 |
| Sep 18, 2025 | 6.41 | 6.48 | 6.33 | 6.44 | 6.44 | -0.31% | 15,090,629 |
| Sep 17, 2025 | 6.35 | 6.60 | 6.30 | 6.46 | 6.46 | 0.47% | 16,479,900 |
Page 1 of 136