New Gold Inc. (NGD)
2.85
0.03 (1.06%)
At close: Mar 06, 2025, 2:05 PM
NGD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 2.68 | 2.83 | 2.67 | 2.82 | 0.14 | 5.22% | 17,815,502 |
| Mar 4, 2025 | 2.73 | 2.75 | 2.60 | 2.68 | 0.01 | 0.37% | 22,462,100 |
| Mar 3, 2025 | 2.75 | 2.81 | 2.63 | 2.67 | -0.05 | -1.84% | 20,506,422 |
| Feb 28, 2025 | 2.67 | 2.72 | 2.63 | 2.72 | 0.02 | 0.74% | 20,079,000 |
| Feb 27, 2025 | 2.79 | 2.81 | 2.69 | 2.70 | -0.13 | -4.59% | 14,880,267 |
| Feb 26, 2025 | 2.70 | 2.83 | 2.68 | 2.83 | 0.11 | 4.04% | 13,881,022 |
| Feb 25, 2025 | 2.82 | 2.84 | 2.68 | 2.72 | -0.12 | -4.23% | 16,244,800 |
| Feb 24, 2025 | 2.85 | 2.87 | 2.77 | 2.84 | 0.04 | 1.43% | 13,229,700 |
| Feb 21, 2025 | 2.98 | 3.00 | 2.80 | 2.80 | -0.21 | -6.98% | 17,891,313 |
| Feb 20, 2025 | 2.83 | 3.07 | 2.75 | 3.01 | 0.13 | 4.51% | 16,168,500 |
| Feb 19, 2025 | 2.94 | 2.95 | 2.86 | 2.88 | -0.08 | -2.70% | 12,719,500 |
| Feb 18, 2025 | 2.97 | 2.98 | 2.91 | 2.96 | 0.05 | 1.72% | 16,619,900 |
| Feb 14, 2025 | 3.04 | 3.08 | 2.87 | 2.91 | -0.12 | -3.96% | 12,183,600 |
| Feb 13, 2025 | 3.00 | 3.04 | 2.86 | 3.03 | 0.03 | 1.00% | 19,692,100 |
| Feb 12, 2025 | 3.00 | 3.06 | 2.98 | 3.00 | -0.01 | -0.33% | 11,372,525 |
| Feb 11, 2025 | 3.07 | 3.09 | 3.00 | 3.01 | -0.13 | -4.14% | 12,517,314 |
| Feb 10, 2025 | 3.11 | 3.15 | 3.04 | 3.14 | 0.14 | 4.67% | 15,451,148 |
| Feb 7, 2025 | 3.02 | 3.10 | 2.98 | 3.00 | 0.01 | 0.33% | 20,275,700 |
| Feb 6, 2025 | 3.09 | 3.10 | 2.96 | 2.99 | -0.12 | -3.86% | 11,922,300 |
| Feb 5, 2025 | 3.07 | 3.14 | 3.02 | 3.11 | 0.08 | 2.64% | 13,774,819 |
| Feb 4, 2025 | 2.92 | 3.06 | 2.91 | 3.03 | 0.14 | 4.84% | 17,660,200 |
| Feb 3, 2025 | 3.01 | 3.01 | 2.85 | 2.89 | -0.13 | -4.30% | 30,385,600 |
| Jan 31, 2025 | 3.06 | 3.13 | 3.01 | 3.02 | -0.02 | -0.66% | 14,025,405 |
| Jan 30, 2025 | 2.94 | 3.06 | 2.94 | 3.04 | 0.15 | 5.19% | 13,109,415 |
| Jan 29, 2025 | 2.88 | 2.92 | 2.82 | 2.89 | 0.02 | 0.70% | 12,293,636 |
| Jan 28, 2025 | 2.82 | 2.90 | 2.81 | 2.87 | 0.06 | 2.14% | 9,387,592 |
| Jan 27, 2025 | 2.88 | 2.88 | 2.73 | 2.81 | -0.10 | -3.44% | 16,164,300 |
| Jan 24, 2025 | 2.86 | 2.96 | 2.86 | 2.91 | 0.10 | 3.56% | 10,885,920 |
| Jan 23, 2025 | 2.79 | 2.84 | 2.75 | 2.81 | 0.00 | 0.00% | 9,224,841 |
| Jan 22, 2025 | 2.83 | 2.90 | 2.78 | 2.81 | -0.01 | -0.35% | 13,299,000 |
| Jan 21, 2025 | 2.79 | 2.90 | 2.79 | 2.82 | 0.07 | 2.55% | 11,286,311 |
| Jan 17, 2025 | 2.73 | 2.77 | 2.67 | 2.75 | 0.00 | 0.00% | 8,585,428 |
| Jan 16, 2025 | 2.76 | 2.80 | 2.73 | 2.75 | 0.02 | 0.73% | 7,878,300 |
| Jan 15, 2025 | 2.82 | 2.83 | 2.68 | 2.73 | -0.04 | -1.44% | 7,736,872 |
| Jan 14, 2025 | 2.66 | 2.80 | 2.63 | 2.77 | 0.14 | 5.32% | 10,648,374 |
| Jan 13, 2025 | 2.68 | 2.68 | 2.60 | 2.63 | -0.08 | -2.95% | 9,550,074 |
| Jan 10, 2025 | 2.80 | 2.83 | 2.67 | 2.71 | -0.03 | -1.09% | 13,131,900 |
| Jan 8, 2025 | 2.65 | 2.76 | 2.59 | 2.74 | 0.13 | 4.98% | 11,721,217 |
| Jan 7, 2025 | 2.59 | 2.65 | 2.56 | 2.61 | 0.07 | 2.76% | 8,936,434 |
| Jan 6, 2025 | 2.60 | 2.62 | 2.54 | 2.54 | -0.05 | -1.93% | 4,888,090 |
| Jan 3, 2025 | 2.63 | 2.63 | 2.58 | 2.59 | -0.03 | -1.15% | 3,824,023 |
| Jan 2, 2025 | 2.51 | 2.65 | 2.51 | 2.62 | 0.14 | 5.65% | 7,247,985 |
| Dec 31, 2024 | 2.45 | 2.50 | 2.44 | 2.48 | 0.01 | 0.40% | 4,454,400 |
| Dec 30, 2024 | 2.48 | 2.49 | 2.43 | 2.47 | -0.02 | -0.80% | 5,717,200 |
| Dec 27, 2024 | 2.48 | 2.51 | 2.45 | 2.49 | -0.03 | -1.19% | 5,769,374 |
| Dec 26, 2024 | 2.54 | 2.57 | 2.49 | 2.52 | 0.00 | 0.00% | 3,762,134 |
| Dec 24, 2024 | 2.53 | 2.54 | 2.48 | 2.52 | 0.00 | 0.00% | 2,795,200 |
| Dec 23, 2024 | 2.50 | 2.53 | 2.45 | 2.52 | 0.01 | 0.40% | 6,740,326 |
| Dec 20, 2024 | 2.51 | 2.58 | 2.49 | 2.51 | 0.03 | 1.21% | 13,765,717 |
| Dec 19, 2024 | 2.55 | 2.59 | 2.47 | 2.48 | -0.04 | -1.59% | 10,757,157 |