New Gold Inc. (NGD)
AMEX: NGD
· Real-Time Price · USD
6.17
0.01 (0.24%)
At close: Sep 04, 2025, 3:59 PM
6.11
-0.89%
After-hours: Sep 04, 2025, 06:09 PM EDT
NGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.15 | 6.29 | 6.08 | 6.16 | 6.16 | 0.65% | 15,930,003 |
| 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 |
| Aug 26, 2025 | 5.55 | 5.72 | 5.55 | 5.71 | 5.71 | 3.25% | 11,004,900 |
| Aug 25, 2025 | 5.57 | 5.60 | 5.50 | 5.53 | 5.53 | -0.18% | 8,735,358 |
| Aug 22, 2025 | 5.42 | 5.61 | 5.35 | 5.54 | 5.54 | 1.84% | 12,932,400 |
| Aug 21, 2025 | 5.26 | 5.45 | 5.26 | 5.44 | 5.44 | 3.42% | 13,186,100 |
| Aug 20, 2025 | 5.18 | 5.33 | 5.17 | 5.26 | 5.26 | 2.53% | 11,752,100 |
| Aug 19, 2025 | 5.20 | 5.23 | 5.09 | 5.13 | 5.13 | -1.35% | 13,107,840 |
| Aug 18, 2025 | 5.21 | 5.26 | 5.11 | 5.20 | 5.20 | -0.19% | 9,365,900 |
| Aug 15, 2025 | 5.10 | 5.33 | 5.06 | 5.21 | 5.21 | 2.16% | 15,592,700 |
| Aug 14, 2025 | 5.02 | 5.17 | 5.00 | 5.10 | 5.10 | 1.19% | 11,065,800 |
| 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 |