New Gold Inc. (NGD)
AMEX: NGD
· Real-Time Price · USD
6.83
-0.11 (-1.59%)
At close: Sep 24, 2025, 3:59 PM
6.85
0.29%
After-hours: Sep 24, 2025, 07:58 PM EDT
NGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 6.95 | 7.09 | 6.82 | 6.83 | 6.83 | -1.59% | 14,623,533 |
| 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 |
| Sep 16, 2025 | 6.74 | 6.78 | 6.40 | 6.43 | 6.43 | -4.60% | 17,519,636 |
| Sep 15, 2025 | 6.58 | 6.80 | 6.51 | 6.74 | 6.74 | 3.37% | 15,976,836 |
| Sep 12, 2025 | 6.59 | 6.63 | 6.48 | 6.52 | 6.52 | -0.15% | 11,352,500 |
| Sep 11, 2025 | 6.48 | 6.55 | 6.40 | 6.53 | 6.53 | 0.62% | 11,621,600 |
| Sep 10, 2025 | 6.42 | 6.55 | 6.39 | 6.49 | 6.49 | 2.37% | 16,190,543 |
| Sep 9, 2025 | 6.59 | 6.60 | 6.31 | 6.34 | 6.34 | -2.76% | 19,196,506 |
| Sep 8, 2025 | 6.48 | 6.56 | 6.37 | 6.52 | 6.52 | 3.49% | 22,027,600 |
| Sep 5, 2025 | 6.28 | 6.34 | 6.18 | 6.30 | 6.30 | 2.61% | 13,886,200 |
| Sep 4, 2025 | 6.04 | 6.23 | 6.00 | 6.14 | 6.14 | -0.32% | 13,704,900 |
| Sep 3, 2025 | 6.15 | 6.29 | 6.08 | 6.16 | 6.16 | 0.65% | 16,037,400 |
| Sep 2, 2025 | 6.05 | 6.12 | 5.78 | 6.12 | 6.12 | 3.73% | 18,727,000 |
| Aug 29, 2025 | 5.70 | 5.92 | 5.69 | 5.90 | 5.90 | 3.87% | 13,418,732 |
| Aug 28, 2025 | 5.69 | 5.75 | 5.66 | 5.68 | 5.68 | -0.18% | 8,973,500 |
| Aug 27, 2025 | 5.65 | 5.72 | 5.57 | 5.69 | 5.69 | -0.35% | 8,767,128 |