New Gold Inc. (TSX:NGD)
Canada
· Delayed Price · Currency is CAD 10.65
-0.26 (-2.38%)
At close: Dec 5, 2025
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.08 | 11.31 | 10.56 | 10.65 | 10.65 | -2.38% | 1,814,002 |
| Dec 4, 2025 | 10.87 | 10.92 | 10.67 | 10.91 | 10.91 | -0.55% | 812,066 |
| Dec 3, 2025 | 11.35 | 11.40 | 10.95 | 10.97 | 10.97 | -2.40% | 1,142,439 |
| Dec 2, 2025 | 11.53 | 11.64 | 10.87 | 11.24 | 11.24 | -3.10% | 1,235,415 |
| Dec 1, 2025 | 11.95 | 12.03 | 11.53 | 11.60 | 11.60 | 1.58% | 2,024,237 |
| Nov 28, 2025 | 11.06 | 11.70 | 11.06 | 11.42 | 11.42 | 4.20% | 2,361,165 |
| Nov 27, 2025 | 10.99 | 11.00 | 10.87 | 10.96 | 10.96 | -0.54% | 402,612 |
| Nov 26, 2025 | 10.48 | 11.02 | 10.41 | 11.02 | 11.02 | 6.37% | 3,638,439 |
| Nov 25, 2025 | 10.25 | 10.46 | 10.14 | 10.36 | 10.36 | 1.17% | 1,940,083 |
| Nov 24, 2025 | 9.59 | 10.26 | 9.54 | 10.24 | 10.24 | 7.68% | 1,651,600 |
| Nov 21, 2025 | 9.34 | 9.61 | 9.33 | 9.51 | 9.51 | 0.74% | 1,513,366 |
| Nov 20, 2025 | 10.05 | 10.25 | 9.43 | 9.44 | 9.44 | -5.41% | 1,966,594 |
| Nov 19, 2025 | 9.91 | 10.28 | 9.75 | 9.98 | 9.98 | 2.67% | 2,405,122 |
| Nov 18, 2025 | 9.90 | 10.04 | 9.60 | 9.72 | 9.72 | -1.72% | 1,143,475 |
| Nov 17, 2025 | 9.88 | 10.19 | 9.79 | 9.89 | 9.89 | -1.49% | 2,456,682 |
| Nov 14, 2025 | 9.69 | 10.18 | 9.55 | 10.04 | 10.04 | -1.67% | 2,649,662 |
| Nov 13, 2025 | 10.70 | 10.74 | 10.07 | 10.21 | 10.21 | -3.86% | 3,365,148 |
| Nov 12, 2025 | 10.28 | 10.83 | 10.12 | 10.62 | 10.62 | 4.02% | 4,421,931 |
| Nov 11, 2025 | 10.15 | 10.34 | 9.96 | 10.21 | 10.21 | 2.20% | 2,427,242 |
| Nov 10, 2025 | 10.17 | 10.49 | 9.95 | 9.99 | 9.99 | 1.42% | 3,100,696 |
| Nov 7, 2025 | 9.85 | 9.95 | 9.64 | 9.85 | 9.85 | 1.03% | 3,215,195 |
| Nov 6, 2025 | 9.87 | 10.15 | 9.74 | 9.75 | 9.75 | 1.67% | 2,159,055 |
| Nov 5, 2025 | 9.48 | 9.73 | 9.41 | 9.59 | 9.59 | 3.01% | 2,611,117 |
| Nov 4, 2025 | 9.68 | 9.97 | 9.31 | 9.31 | 9.31 | -8.99% | 4,213,723 |
| Nov 3, 2025 | 10.67 | 10.84 | 10.06 | 10.23 | 10.23 | -0.97% | 5,271,436 |
| Oct 31, 2025 | 10.40 | 10.48 | 10.12 | 10.33 | 10.33 | 0.19% | 2,262,250 |
| Oct 30, 2025 | 9.94 | 10.35 | 9.93 | 10.31 | 10.31 | 5.10% | 3,332,974 |
| Oct 29, 2025 | 9.75 | 10.59 | 9.34 | 9.81 | 9.81 | 11.10% | 6,326,224 |
| Oct 28, 2025 | 8.68 | 8.89 | 8.66 | 8.83 | 8.83 | - | 1,583,380 |
| Oct 27, 2025 | 8.77 | 8.91 | 8.47 | 8.83 | 8.83 | -2.65% | 2,280,803 |
| Oct 24, 2025 | 8.95 | 9.19 | 8.89 | 9.07 | 9.07 | 0.11% | 1,454,145 |
| Oct 23, 2025 | 9.18 | 9.23 | 9.00 | 9.06 | 9.06 | 1.00% | 1,485,776 |
| Oct 22, 2025 | 8.57 | 9.10 | 8.46 | 8.97 | 8.97 | 0.79% | 1,917,655 |
| Oct 21, 2025 | 9.29 | 9.56 | 8.83 | 8.90 | 8.90 | -11.79% | 4,548,831 |
| Oct 20, 2025 | 10.04 | 10.15 | 9.87 | 10.09 | 10.09 | 3.28% | 2,031,299 |
| Oct 17, 2025 | 10.38 | 10.43 | 9.63 | 9.77 | 9.77 | -7.22% | 2,757,578 |
| Oct 16, 2025 | 10.42 | 10.59 | 10.26 | 10.53 | 10.53 | 2.53% | 2,265,899 |
| Oct 15, 2025 | 10.15 | 10.42 | 10.10 | 10.27 | 10.27 | 2.39% | 2,650,880 |
| Oct 14, 2025 | 9.86 | 10.18 | 9.82 | 10.03 | 10.03 | 4.70% | 2,552,874 |
| Oct 10, 2025 | 9.59 | 9.67 | 9.44 | 9.58 | 9.58 | - | 3,037,405 |
| Oct 9, 2025 | 10.17 | 10.27 | 9.44 | 9.58 | 9.58 | -5.34% | 2,463,903 |
| Oct 8, 2025 | 10.29 | 10.33 | 9.92 | 10.12 | 10.12 | 0.60% | 5,673,727 |
| Oct 7, 2025 | 10.20 | 10.28 | 10.01 | 10.06 | 10.06 | -1.08% | 2,525,771 |
| Oct 6, 2025 | 10.42 | 10.42 | 10.05 | 10.17 | 10.17 | -0.68% | 2,689,213 |
| Oct 3, 2025 | 10.32 | 10.59 | 10.21 | 10.24 | 10.24 | -0.10% | 1,707,295 |
| Oct 2, 2025 | 10.29 | 10.34 | 9.83 | 10.25 | 10.25 | 0.89% | 2,430,824 |
| Oct 1, 2025 | 10.10 | 10.26 | 9.98 | 10.16 | 10.16 | 1.91% | 2,470,556 |
| Sep 30, 2025 | 9.55 | 10.00 | 9.47 | 9.97 | 9.97 | 3.42% | 2,562,333 |
| Sep 29, 2025 | 9.76 | 10.05 | 9.60 | 9.64 | 9.64 | 1.37% | 2,453,371 |
| Sep 26, 2025 | 9.53 | 9.59 | 9.41 | 9.51 | 9.51 | 0.32% | 1,533,537 |
| Sep 25, 2025 | 9.56 | 9.74 | 9.46 | 9.48 | 9.48 | -0.21% | 2,102,421 |
| Sep 24, 2025 | 9.65 | 9.83 | 9.49 | 9.50 | 9.50 | -1.04% | 1,990,456 |
| Sep 23, 2025 | 9.60 | 9.72 | 9.47 | 9.60 | 9.60 | 1.16% | 3,157,546 |
| Sep 22, 2025 | 9.30 | 9.53 | 9.07 | 9.49 | 9.49 | 4.06% | 5,611,134 |
| Sep 19, 2025 | 8.96 | 9.13 | 8.89 | 9.12 | 9.12 | 2.47% | 12,700,664 |
| Sep 18, 2025 | 8.84 | 8.92 | 8.74 | 8.90 | 8.90 | - | 2,884,271 |
| Sep 17, 2025 | 8.72 | 9.05 | 8.69 | 8.90 | 8.90 | 0.68% | 2,418,692 |
| Sep 16, 2025 | 9.29 | 9.29 | 8.80 | 8.84 | 8.84 | -4.54% | 3,101,986 |
| Sep 15, 2025 | 9.06 | 9.38 | 9.00 | 9.26 | 9.26 | 2.55% | 3,267,407 |
| Sep 12, 2025 | 9.12 | 9.17 | 8.99 | 9.03 | 9.03 | -0.11% | 1,811,722 |
| Sep 11, 2025 | 8.99 | 9.07 | 8.88 | 9.04 | 9.04 | 0.11% | 1,277,297 |
| Sep 10, 2025 | 8.85 | 9.07 | 8.85 | 9.03 | 9.03 | 2.73% | 1,914,833 |
| Sep 9, 2025 | 9.10 | 9.10 | 8.75 | 8.79 | 8.79 | -2.33% | 2,587,303 |
| Sep 8, 2025 | 8.90 | 9.06 | 8.80 | 9.00 | 9.00 | 2.97% | 3,594,301 |
| Sep 5, 2025 | 8.69 | 8.76 | 8.53 | 8.74 | 8.74 | 2.58% | 1,700,089 |
| Sep 4, 2025 | 8.35 | 8.61 | 8.30 | 8.52 | 8.52 | 0.35% | 1,331,262 |
| Sep 3, 2025 | 8.50 | 8.67 | 8.39 | 8.49 | 8.49 | 0.83% | 1,629,655 |
| Sep 2, 2025 | 8.35 | 8.43 | 7.99 | 8.42 | 8.42 | 3.95% | 2,002,268 |
| Aug 29, 2025 | 7.87 | 8.13 | 7.86 | 8.10 | 8.10 | 3.45% | 1,358,046 |
| Aug 28, 2025 | 7.87 | 7.90 | 7.80 | 7.83 | 7.83 | -0.38% | 1,171,288 |
| Aug 27, 2025 | 7.85 | 7.89 | 7.73 | 7.86 | 7.86 | -0.25% | 2,211,190 |
| Aug 26, 2025 | 7.70 | 7.91 | 7.69 | 7.88 | 7.88 | 2.60% | 1,324,104 |
| Aug 25, 2025 | 7.68 | 7.74 | 7.61 | 7.68 | 7.68 | 0.13% | 1,302,256 |
| Aug 22, 2025 | 7.54 | 7.76 | 7.46 | 7.67 | 7.67 | 1.05% | 1,038,723 |
| Aug 21, 2025 | 7.31 | 7.59 | 7.31 | 7.59 | 7.59 | 3.69% | 1,433,008 |
| Aug 20, 2025 | 7.19 | 7.38 | 7.19 | 7.32 | 7.32 | 2.95% | 1,220,748 |
| Aug 19, 2025 | 7.19 | 7.25 | 7.07 | 7.11 | 7.11 | -1.25% | 1,193,329 |
| Aug 18, 2025 | 7.25 | 7.26 | 7.07 | 7.20 | 7.20 | -0.41% | 1,239,392 |
| Aug 15, 2025 | 7.08 | 7.35 | 6.98 | 7.23 | 7.23 | 2.12% | 1,383,184 |
| Aug 14, 2025 | 6.92 | 7.14 | 6.90 | 7.08 | 7.08 | 2.16% | 1,626,309 |
| Aug 13, 2025 | 6.88 | 7.05 | 6.87 | 6.93 | 6.93 | 1.32% | 1,531,964 |
| Aug 12, 2025 | 6.74 | 6.85 | 6.65 | 6.84 | 6.84 | 1.79% | 2,286,540 |
| Aug 11, 2025 | 6.55 | 6.78 | 6.50 | 6.72 | 6.72 | 0.45% | 2,153,728 |
| Aug 8, 2025 | 6.66 | 6.75 | 6.60 | 6.69 | 6.69 | 1.21% | 1,258,907 |
| Aug 7, 2025 | 6.68 | 6.75 | 6.56 | 6.61 | 6.61 | 0.76% | 1,242,700 |
| Aug 6, 2025 | 6.26 | 6.56 | 6.26 | 6.56 | 6.56 | 4.29% | 1,482,636 |
| Aug 5, 2025 | 6.07 | 6.32 | 6.04 | 6.29 | 6.29 | 6.97% | 1,608,175 |
| Aug 1, 2025 | 5.95 | 6.01 | 5.83 | 5.88 | 5.88 | 1.38% | 1,123,099 |
| Jul 31, 2025 | 5.80 | 5.91 | 5.72 | 5.80 | 5.80 | 0.35% | 1,557,387 |
| Jul 30, 2025 | 5.86 | 5.90 | 5.76 | 5.78 | 5.78 | -2.69% | 1,169,708 |
| Jul 29, 2025 | 5.79 | 5.98 | 5.68 | 5.94 | 5.94 | 4.39% | 1,602,372 |
| Jul 28, 2025 | 5.95 | 5.97 | 5.52 | 5.69 | 5.69 | -5.95% | 3,669,755 |
| Jul 25, 2025 | 5.99 | 6.09 | 5.94 | 6.05 | 6.05 | - | 1,645,601 |
| Jul 24, 2025 | 6.06 | 6.10 | 5.95 | 6.05 | 6.05 | -0.98% | 1,320,170 |
| Jul 23, 2025 | 6.15 | 6.17 | 6.02 | 6.11 | 6.11 | -1.45% | 1,349,215 |
| Jul 22, 2025 | 6.25 | 6.27 | 6.16 | 6.20 | 6.20 | 0.81% | 1,783,553 |
| Jul 21, 2025 | 6.05 | 6.30 | 6.01 | 6.15 | 6.15 | 4.06% | 2,210,548 |
| Jul 18, 2025 | 6.04 | 6.04 | 5.85 | 5.91 | 5.91 | -1.01% | 1,153,129 |
| Jul 17, 2025 | 6.03 | 6.03 | 5.92 | 5.97 | 5.97 | -1.81% | 1,155,812 |
| Jul 16, 2025 | 6.21 | 6.25 | 6.02 | 6.08 | 6.08 | -2.09% | 1,262,740 |