New Gold Inc. (TSX:NGD)
Canada
· Delayed Price · Currency is CAD 18.32
+0.37 (2.06%)
At close: Feb 27, 2026
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 18.01 | 18.45 | 17.62 | 18.32 | 18.32 | 2.06% | 2,815,000 |
| Feb 26, 2026 | 16.62 | 17.98 | 16.41 | 17.95 | 17.95 | 7.74% | 2,851,202 |
| Feb 25, 2026 | 17.00 | 17.16 | 16.64 | 16.66 | 16.66 | -0.83% | 1,394,461 |
| Feb 24, 2026 | 16.17 | 16.97 | 16.06 | 16.80 | 16.80 | 1.14% | 1,693,511 |
| Feb 23, 2026 | 16.86 | 17.00 | 16.52 | 16.61 | 16.61 | -0.48% | 2,092,966 |
| Feb 20, 2026 | 16.41 | 16.80 | 15.57 | 16.69 | 16.69 | 2.20% | 3,678,980 |
| Feb 19, 2026 | 15.29 | 16.71 | 15.22 | 16.33 | 16.33 | 6.38% | 3,047,612 |
| Feb 18, 2026 | 15.10 | 15.64 | 15.00 | 15.35 | 15.35 | 4.28% | 1,846,536 |
| Feb 17, 2026 | 14.47 | 14.84 | 13.90 | 14.72 | 14.72 | -2.58% | 1,690,291 |
| Feb 13, 2026 | 14.40 | 15.14 | 14.21 | 15.11 | 15.11 | 7.62% | 2,505,494 |
| Feb 12, 2026 | 15.25 | 15.48 | 14.04 | 14.04 | 14.04 | -9.30% | 2,457,141 |
| Feb 11, 2026 | 15.73 | 15.83 | 14.82 | 15.48 | 15.48 | 0.85% | 2,027,474 |
| Feb 10, 2026 | 15.44 | 15.71 | 15.18 | 15.35 | 15.35 | -0.58% | 1,894,098 |
| Feb 9, 2026 | 14.55 | 15.44 | 14.55 | 15.44 | 15.44 | 6.63% | 2,321,170 |
| Feb 6, 2026 | 13.69 | 14.49 | 13.65 | 14.48 | 14.48 | 11.99% | 2,982,865 |
| Feb 5, 2026 | 13.24 | 13.83 | 12.91 | 12.93 | 12.93 | -7.71% | 2,180,918 |
| Feb 4, 2026 | 14.76 | 14.77 | 13.30 | 14.01 | 14.01 | -1.89% | 2,932,478 |
| Feb 3, 2026 | 14.75 | 14.75 | 13.74 | 14.28 | 14.28 | 4.77% | 5,573,951 |
| Feb 2, 2026 | 13.66 | 14.11 | 13.25 | 13.63 | 13.63 | -0.37% | 2,900,587 |
| Jan 30, 2026 | 14.14 | 15.27 | 13.42 | 13.68 | 13.68 | -16.23% | 4,039,183 |
| Jan 29, 2026 | 17.40 | 17.55 | 15.68 | 16.33 | 16.33 | -4.39% | 4,076,056 |
| Jan 28, 2026 | 17.42 | 17.68 | 16.33 | 17.08 | 17.08 | -0.35% | 3,028,139 |
| Jan 27, 2026 | 17.00 | 17.24 | 16.12 | 17.14 | 17.14 | 0.12% | 2,845,198 |
| Jan 26, 2026 | 18.46 | 18.62 | 17.03 | 17.12 | 17.12 | -2.67% | 3,503,305 |
| Jan 23, 2026 | 17.50 | 17.82 | 17.07 | 17.59 | 17.59 | 1.15% | 2,729,682 |
| Jan 22, 2026 | 15.60 | 17.47 | 15.60 | 17.39 | 17.39 | 11.98% | 3,909,316 |
| Jan 21, 2026 | 15.83 | 16.00 | 15.27 | 15.53 | 15.53 | 0.26% | 4,909,866 |
| Jan 20, 2026 | 15.89 | 15.97 | 15.24 | 15.49 | 15.49 | -1.15% | 2,684,463 |
| Jan 19, 2026 | 15.70 | 15.97 | 15.57 | 15.67 | 15.67 | 1.75% | 1,503,856 |
| Jan 16, 2026 | 14.39 | 15.43 | 14.06 | 15.40 | 15.40 | 6.43% | 2,902,584 |
| Jan 15, 2026 | 13.95 | 14.57 | 13.76 | 14.47 | 14.47 | 2.48% | 1,836,809 |
| Jan 14, 2026 | 14.64 | 14.75 | 13.84 | 14.12 | 14.12 | -0.84% | 3,014,345 |
| Jan 13, 2026 | 14.85 | 15.06 | 14.22 | 14.24 | 14.24 | -2.60% | 3,275,465 |
| Jan 12, 2026 | 14.50 | 14.97 | 14.36 | 14.62 | 14.62 | 4.95% | 2,360,603 |
| Jan 9, 2026 | 13.37 | 13.97 | 13.37 | 13.93 | 13.93 | 4.89% | 1,941,774 |
| Jan 8, 2026 | 12.59 | 13.30 | 12.59 | 13.28 | 13.28 | 2.31% | 2,995,161 |
| Jan 7, 2026 | 12.65 | 12.99 | 12.14 | 12.98 | 12.98 | -1.22% | 2,930,038 |
| Jan 6, 2026 | 12.62 | 13.15 | 12.49 | 13.14 | 13.14 | 5.54% | 2,413,464 |
| Jan 5, 2026 | 12.03 | 12.98 | 11.99 | 12.45 | 12.45 | 5.69% | 2,639,660 |
| Jan 2, 2026 | 12.20 | 12.47 | 11.41 | 11.78 | 11.78 | -1.51% | 2,155,619 |
| Dec 31, 2025 | 12.00 | 12.26 | 11.91 | 11.96 | 11.96 | -0.91% | 1,993,820 |
| Dec 30, 2025 | 12.38 | 12.53 | 12.06 | 12.07 | 12.07 | -0.98% | 2,137,974 |
| Dec 29, 2025 | 12.07 | 12.40 | 11.90 | 12.19 | 12.19 | -1.77% | 3,175,700 |
| Dec 24, 2025 | 12.60 | 12.60 | 12.08 | 12.41 | 12.41 | -2.28% | 1,436,796 |
| Dec 23, 2025 | 12.77 | 12.83 | 12.24 | 12.70 | 12.70 | 0.71% | 1,829,230 |
| Dec 22, 2025 | 12.75 | 13.16 | 12.40 | 12.61 | 12.61 | 2.94% | 3,282,525 |
| Dec 19, 2025 | 11.47 | 12.41 | 11.46 | 12.25 | 12.25 | 6.80% | 15,990,375 |
| Dec 18, 2025 | 11.43 | 11.83 | 11.36 | 11.47 | 11.47 | -0.26% | 2,340,766 |
| Dec 17, 2025 | 11.59 | 11.73 | 11.27 | 11.50 | 11.50 | 1.86% | 2,194,937 |
| Dec 16, 2025 | 11.31 | 11.47 | 10.95 | 11.29 | 11.29 | -0.18% | 1,373,238 |
| Dec 15, 2025 | 11.80 | 12.11 | 11.10 | 11.31 | 11.31 | -1.91% | 1,844,349 |
| Dec 12, 2025 | 12.10 | 12.12 | 11.25 | 11.53 | 11.53 | -1.96% | 1,839,779 |
| Dec 11, 2025 | 10.83 | 12.06 | 10.75 | 11.76 | 11.76 | 9.09% | 2,104,535 |
| Dec 10, 2025 | 10.78 | 10.91 | 10.43 | 10.78 | 10.78 | -0.28% | 1,911,317 |
| Dec 9, 2025 | 10.38 | 10.91 | 10.38 | 10.81 | 10.81 | 4.34% | 1,328,446 |
| Dec 8, 2025 | 10.66 | 10.73 | 10.28 | 10.36 | 10.36 | -2.72% | 2,517,676 |
| 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 |