New Gold Inc. (NGD)
3.63
0.04 (1.11%)
At close: Apr 15, 2025, 3:59 PM
3.63
-0.26%
After-hours: Apr 15, 2025, 08:00 PM EDT
New Gold Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 3.63 | 3.63 | 3.66 | 3.66 | 3.55 | 3.55 | 3.64 | 3.64 | 1.39% | 17,179,041 |
| Apr 14, 2025 | 3.52 | 3.52 | 3.61 | 3.61 | 3.46 | 3.46 | 3.59 | 3.59 | 0.56% | 20,057,527 |
| Apr 11, 2025 | 3.50 | 3.50 | 3.66 | 3.66 | 3.50 | 3.50 | 3.57 | 3.57 | 5.00% | 21,386,423 |
| Apr 10, 2025 | 3.25 | 3.25 | 3.47 | 3.47 | 3.22 | 3.22 | 3.40 | 3.40 | 4.94% | 27,985,000 |
| Apr 9, 2025 | 3.17 | 3.17 | 3.28 | 3.28 | 3.06 | 3.06 | 3.24 | 3.24 | 8.72% | 27,727,700 |
| Apr 8, 2025 | 3.16 | 3.16 | 3.18 | 3.18 | 2.95 | 2.95 | 2.98 | 2.98 | -0.33% | 24,647,200 |
| Apr 7, 2025 | 2.94 | 2.94 | 3.24 | 3.24 | 2.90 | 2.90 | 2.99 | 2.99 | -0.66% | 20,428,500 |
| Apr 4, 2025 | 3.30 | 3.30 | 3.43 | 3.43 | 2.98 | 2.98 | 3.01 | 3.01 | -14.97% | 24,770,343 |
| Apr 3, 2025 | 3.20 | 3.20 | 3.65 | 3.65 | 3.20 | 3.20 | 3.54 | 3.54 | -2.21% | 21,521,700 |
| Apr 2, 2025 | 3.60 | 3.60 | 3.69 | 3.69 | 3.52 | 3.52 | 3.62 | 3.62 | -0.82% | 21,865,200 |
| Apr 1, 2025 | 3.64 | 3.64 | 3.65 | 3.65 | 3.46 | 3.46 | 3.65 | 3.65 | -1.62% | 29,872,700 |
| Mar 31, 2025 | 3.64 | 3.64 | 3.73 | 3.73 | 3.50 | 3.50 | 3.71 | 3.71 | 3.06% | 24,743,400 |
| Mar 28, 2025 | 3.66 | 3.66 | 3.78 | 3.78 | 3.58 | 3.58 | 3.60 | 3.60 | -0.55% | 27,613,902 |
| Mar 27, 2025 | 3.53 | 3.53 | 3.62 | 3.62 | 3.47 | 3.47 | 3.62 | 3.62 | 4.32% | 22,191,800 |
| Mar 26, 2025 | 3.49 | 3.49 | 3.56 | 3.56 | 3.44 | 3.44 | 3.47 | 3.47 | 2.97% | 27,188,400 |
| Mar 25, 2025 | 3.27 | 3.27 | 3.40 | 3.40 | 3.26 | 3.26 | 3.37 | 3.37 | 4.33% | 19,566,700 |
| Mar 24, 2025 | 3.26 | 3.26 | 3.29 | 3.29 | 3.20 | 3.20 | 3.23 | 3.23 | 0.31% | 12,771,910 |
| Mar 21, 2025 | 3.26 | 3.26 | 3.28 | 3.28 | 3.20 | 3.20 | 3.22 | 3.22 | -3.30% | 22,963,023 |
| Mar 20, 2025 | 3.31 | 3.31 | 3.35 | 3.35 | 3.25 | 3.25 | 3.33 | 3.33 | -1.48% | 17,027,800 |
| Mar 19, 2025 | 3.35 | 3.35 | 3.39 | 3.39 | 3.29 | 3.29 | 3.38 | 3.38 | 1.20% | 14,481,946 |
| Mar 18, 2025 | 3.45 | 3.45 | 3.48 | 3.48 | 3.32 | 3.32 | 3.34 | 3.34 | -0.60% | 19,969,659 |
| Mar 17, 2025 | 3.19 | 3.19 | 3.38 | 3.38 | 3.19 | 3.19 | 3.36 | 3.36 | 5.33% | 17,310,613 |
| Mar 14, 2025 | 3.30 | 3.30 | 3.31 | 3.31 | 3.19 | 3.19 | 3.19 | 3.19 | -1.24% | 21,653,554 |
| Mar 13, 2025 | 3.13 | 3.13 | 3.31 | 3.31 | 3.10 | 3.10 | 3.23 | 3.23 | 4.87% | 28,534,200 |
| Mar 12, 2025 | 3.00 | 3.00 | 3.12 | 3.12 | 2.96 | 2.96 | 3.08 | 3.08 | 2.67% | 20,892,000 |
| Mar 11, 2025 | 2.86 | 2.86 | 3.02 | 3.02 | 2.84 | 2.84 | 3.00 | 3.00 | 7.53% | 20,774,700 |
| Mar 10, 2025 | 2.87 | 2.87 | 2.88 | 2.88 | 2.73 | 2.73 | 2.79 | 2.79 | -3.79% | 28,928,986 |
| Mar 7, 2025 | 2.83 | 2.83 | 2.94 | 2.94 | 2.80 | 2.80 | 2.90 | 2.90 | 2.84% | 23,507,138 |
| Mar 6, 2025 | 2.78 | 2.78 | 2.88 | 2.88 | 2.78 | 2.78 | 2.82 | 2.82 | 0.00% | 27,396,200 |
| Mar 5, 2025 | 2.68 | 2.68 | 2.83 | 2.83 | 2.67 | 2.67 | 2.82 | 2.82 | 5.22% | 17,908,029 |
| Mar 4, 2025 | 2.73 | 2.73 | 2.75 | 2.75 | 2.60 | 2.60 | 2.68 | 2.68 | 0.37% | 22,462,100 |
| Mar 3, 2025 | 2.75 | 2.75 | 2.81 | 2.81 | 2.63 | 2.63 | 2.67 | 2.67 | -1.84% | 20,506,422 |
| Feb 28, 2025 | 2.67 | 2.67 | 2.72 | 2.72 | 2.63 | 2.63 | 2.72 | 2.72 | 0.74% | 20,079,000 |
| Feb 27, 2025 | 2.79 | 2.79 | 2.81 | 2.81 | 2.69 | 2.69 | 2.70 | 2.70 | -4.59% | 14,880,267 |
| Feb 26, 2025 | 2.70 | 2.70 | 2.83 | 2.83 | 2.68 | 2.68 | 2.83 | 2.83 | 4.04% | 13,881,022 |
| Feb 25, 2025 | 2.82 | 2.82 | 2.84 | 2.84 | 2.68 | 2.68 | 2.72 | 2.72 | -4.23% | 16,244,800 |
| Feb 24, 2025 | 2.85 | 2.85 | 2.87 | 2.87 | 2.77 | 2.77 | 2.84 | 2.84 | 1.43% | 13,229,700 |
| Feb 21, 2025 | 2.98 | 2.98 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | 2.80 | -6.98% | 17,891,313 |
| Feb 20, 2025 | 2.83 | 2.83 | 3.07 | 3.07 | 2.75 | 2.75 | 3.01 | 3.01 | 4.51% | 16,168,500 |
| Feb 19, 2025 | 2.94 | 2.94 | 2.95 | 2.95 | 2.86 | 2.86 | 2.88 | 2.88 | -2.70% | 12,719,500 |
| Feb 18, 2025 | 2.97 | 2.97 | 2.98 | 2.98 | 2.91 | 2.91 | 2.96 | 2.96 | 1.72% | 16,619,900 |
| Feb 14, 2025 | 3.04 | 3.04 | 3.08 | 3.08 | 2.87 | 2.87 | 2.91 | 2.91 | -3.96% | 12,183,600 |
| Feb 13, 2025 | 3.00 | 3.00 | 3.04 | 3.04 | 2.86 | 2.86 | 3.03 | 3.03 | 1.00% | 19,692,100 |
| Feb 12, 2025 | 3.00 | 3.00 | 3.06 | 3.06 | 2.98 | 2.98 | 3.00 | 3.00 | -0.33% | 11,372,525 |
| Feb 11, 2025 | 3.07 | 3.07 | 3.09 | 3.09 | 3.00 | 3.00 | 3.01 | 3.01 | -4.14% | 12,517,314 |
| Feb 10, 2025 | 3.11 | 3.11 | 3.15 | 3.15 | 3.04 | 3.04 | 3.14 | 3.14 | 4.67% | 15,451,148 |
| Feb 7, 2025 | 3.02 | 3.02 | 3.10 | 3.10 | 2.98 | 2.98 | 3.00 | 3.00 | 0.33% | 20,275,700 |
| Feb 6, 2025 | 3.09 | 3.09 | 3.10 | 3.10 | 2.96 | 2.96 | 2.99 | 2.99 | -3.86% | 11,922,300 |
| Feb 5, 2025 | 3.07 | 3.07 | 3.14 | 3.14 | 3.02 | 3.02 | 3.11 | 3.11 | 2.64% | 13,774,819 |
| Feb 4, 2025 | 2.92 | 2.92 | 3.06 | 3.06 | 2.91 | 2.91 | 3.03 | 3.03 | 4.84% | 17,660,200 |