New Gold Inc. (NGD)
NYSEAMERICAN: NGD · Real-Time Price · USD
11.21
+0.04 (0.36%)
At close: Mar 6, 2026, 4:00 PM EST
11.16
-0.05 (-0.45%)
After-hours: Mar 6, 2026, 8:00 PM EST
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.80 | 11.37 | 10.70 | 11.21 | 11.21 | 0.36% | 10,818,896 |
| Mar 5, 2026 | 11.38 | 11.55 | 10.81 | 11.17 | 11.17 | -5.18% | 12,591,617 |
| Mar 4, 2026 | 12.33 | 12.33 | 11.57 | 11.78 | 11.78 | -1.09% | 11,188,022 |
| Mar 3, 2026 | 12.42 | 12.42 | 11.42 | 11.91 | 11.91 | -10.65% | 12,107,312 |
| Mar 2, 2026 | 13.25 | 13.50 | 12.78 | 13.33 | 13.33 | -0.67% | 13,293,387 |
| Feb 27, 2026 | 13.20 | 13.52 | 12.92 | 13.42 | 13.42 | 2.13% | 11,170,794 |
| Feb 26, 2026 | 12.06 | 13.15 | 11.96 | 13.14 | 13.14 | 7.79% | 11,744,265 |
| Feb 25, 2026 | 12.41 | 12.54 | 12.16 | 12.19 | 12.19 | -0.49% | 7,291,782 |
| Feb 24, 2026 | 11.78 | 12.39 | 11.67 | 12.25 | 12.25 | 1.07% | 8,815,182 |
| Feb 23, 2026 | 12.34 | 12.44 | 12.06 | 12.12 | 12.12 | -0.82% | 14,286,676 |
| Feb 20, 2026 | 11.80 | 12.28 | 11.36 | 12.22 | 12.22 | 2.69% | 16,952,863 |
| Feb 19, 2026 | 11.14 | 12.20 | 11.11 | 11.90 | 11.90 | 6.06% | 22,404,818 |
| Feb 18, 2026 | 11.13 | 11.45 | 10.97 | 11.22 | 11.22 | 4.18% | 17,180,120 |
| Feb 17, 2026 | 10.66 | 10.89 | 10.17 | 10.77 | 10.77 | -2.62% | 12,694,225 |
| Feb 13, 2026 | 10.57 | 11.14 | 10.42 | 11.06 | 11.06 | 7.07% | 20,936,962 |
| Feb 12, 2026 | 11.20 | 11.40 | 10.33 | 10.33 | 10.33 | -9.23% | 24,645,639 |
| Feb 11, 2026 | 11.60 | 11.68 | 10.89 | 11.38 | 11.38 | 0.53% | 14,683,358 |
| Feb 10, 2026 | 11.33 | 11.60 | 11.20 | 11.32 | 11.32 | -0.44% | 16,767,981 |
| Feb 9, 2026 | 10.70 | 11.38 | 10.70 | 11.37 | 11.37 | 7.57% | 21,993,718 |
| Feb 6, 2026 | 10.11 | 10.61 | 9.97 | 10.57 | 10.57 | 12.09% | 23,827,105 |
| Feb 5, 2026 | 9.75 | 10.13 | 9.43 | 9.43 | 9.43 | -7.73% | 24,690,458 |
| Feb 4, 2026 | 10.82 | 10.85 | 9.72 | 10.22 | 10.22 | -2.57% | 29,628,279 |
| Feb 3, 2026 | 10.73 | 10.79 | 10.06 | 10.49 | 10.49 | 5.43% | 29,354,517 |
| Feb 2, 2026 | 9.97 | 10.33 | 9.68 | 9.95 | 9.95 | -0.80% | 19,115,474 |
| Jan 30, 2026 | 10.40 | 11.30 | 9.85 | 10.03 | 10.03 | -17.11% | 27,571,989 |
| Jan 29, 2026 | 12.93 | 13.00 | 11.56 | 12.10 | 12.10 | -3.74% | 29,942,508 |
| Jan 28, 2026 | 12.86 | 13.07 | 12.02 | 12.57 | 12.57 | -0.08% | 32,481,863 |
| Jan 27, 2026 | 12.38 | 12.65 | 11.84 | 12.58 | 12.58 | 0.64% | 31,369,132 |
| Jan 26, 2026 | 13.54 | 13.63 | 12.42 | 12.50 | 12.50 | -2.72% | 27,721,037 |
| Jan 23, 2026 | 12.71 | 13.01 | 12.40 | 12.85 | 12.85 | 1.82% | 23,269,054 |
| Jan 22, 2026 | 11.27 | 12.68 | 11.27 | 12.62 | 12.62 | 12.28% | 35,219,588 |
| Jan 21, 2026 | 11.48 | 11.59 | 11.04 | 11.24 | 11.24 | 0.36% | 31,246,415 |
| Jan 20, 2026 | 11.36 | 11.60 | 11.01 | 11.20 | 11.20 | 1.27% | 26,313,405 |
| Jan 16, 2026 | 10.33 | 11.09 | 10.10 | 11.06 | 11.06 | 6.24% | 20,635,209 |
| Jan 15, 2026 | 10.00 | 10.49 | 9.89 | 10.41 | 10.41 | 2.46% | 11,007,199 |
| Jan 14, 2026 | 10.53 | 10.63 | 9.96 | 10.16 | 10.16 | -0.88% | 17,423,630 |
| Jan 13, 2026 | 10.70 | 10.87 | 10.23 | 10.25 | 10.25 | -2.84% | 16,559,977 |
| Jan 12, 2026 | 10.48 | 10.79 | 10.35 | 10.55 | 10.55 | 5.50% | 16,035,767 |
| Jan 9, 2026 | 9.65 | 10.05 | 9.63 | 10.00 | 10.00 | 4.60% | 12,608,264 |
| Jan 8, 2026 | 9.00 | 9.59 | 9.00 | 9.56 | 9.56 | 2.14% | 12,109,415 |
| Jan 7, 2026 | 9.15 | 9.38 | 8.80 | 9.36 | 9.36 | -1.68% | 11,940,966 |
| Jan 6, 2026 | 9.19 | 9.53 | 9.08 | 9.52 | 9.52 | 4.96% | 22,142,731 |
| Jan 5, 2026 | 8.72 | 9.42 | 8.70 | 9.07 | 9.07 | 5.96% | 17,670,856 |
| Jan 2, 2026 | 8.97 | 9.08 | 8.29 | 8.56 | 8.56 | -1.72% | 14,823,203 |
| Dec 31, 2025 | 8.70 | 8.95 | 8.68 | 8.71 | 8.71 | -1.14% | 8,859,058 |
| Dec 30, 2025 | 9.06 | 9.14 | 8.80 | 8.81 | 8.81 | -0.90% | 10,748,970 |
| Dec 29, 2025 | 8.86 | 9.07 | 8.68 | 8.89 | 8.89 | -4.72% | 14,504,528 |
| Dec 26, 2025 | 9.34 | 9.52 | 9.14 | 9.33 | 9.33 | 2.75% | 9,733,457 |
| Dec 24, 2025 | 9.18 | 9.19 | 8.82 | 9.08 | 9.08 | -1.73% | 9,447,475 |
| Dec 23, 2025 | 9.34 | 9.40 | 8.91 | 9.24 | 9.24 | 0.65% | 16,641,258 |
| Dec 22, 2025 | 9.31 | 9.59 | 9.02 | 9.18 | 9.18 | 4.08% | 16,938,723 |
| Dec 19, 2025 | 8.29 | 9.01 | 8.29 | 8.82 | 8.82 | 5.63% | 31,716,893 |
| Dec 18, 2025 | 8.33 | 8.61 | 8.25 | 8.35 | 8.35 | 0.24% | 16,864,149 |
| Dec 17, 2025 | 8.41 | 8.52 | 8.17 | 8.33 | 8.33 | 1.22% | 20,174,705 |
| Dec 16, 2025 | 8.22 | 8.36 | 7.95 | 8.23 | 8.23 | 0.12% | 14,061,423 |
| Dec 15, 2025 | 8.60 | 8.81 | 8.06 | 8.22 | 8.22 | -1.91% | 15,940,093 |
| Dec 12, 2025 | 8.85 | 8.85 | 8.16 | 8.38 | 8.38 | -1.99% | 18,838,688 |
| Dec 11, 2025 | 7.85 | 8.77 | 7.81 | 8.55 | 8.55 | 9.20% | 29,969,736 |
| Dec 10, 2025 | 7.77 | 7.92 | 7.53 | 7.83 | 7.83 | 0.38% | 15,778,689 |
| Dec 9, 2025 | 7.49 | 7.89 | 7.49 | 7.80 | 7.80 | 4.56% | 11,044,913 |
| Dec 8, 2025 | 7.70 | 7.79 | 7.44 | 7.46 | 7.46 | -2.99% | 16,415,522 |
| Dec 5, 2025 | 7.97 | 8.17 | 7.63 | 7.69 | 7.69 | -1.28% | 13,102,634 |
| Dec 4, 2025 | 7.76 | 7.83 | 7.65 | 7.79 | 7.79 | -1.02% | 7,481,673 |
| Dec 3, 2025 | 8.08 | 8.18 | 7.84 | 7.87 | 7.87 | -1.99% | 12,441,828 |
| Dec 2, 2025 | 8.23 | 8.32 | 7.77 | 8.03 | 8.03 | -3.02% | 12,581,372 |
| Dec 1, 2025 | 8.55 | 8.62 | 8.25 | 8.28 | 8.28 | -0.84% | 18,725,530 |
| Nov 28, 2025 | 7.98 | 8.38 | 7.91 | 8.35 | 8.35 | 6.51% | 19,821,888 |
| Nov 26, 2025 | 7.44 | 7.86 | 7.38 | 7.84 | 7.84 | 6.67% | 19,078,642 |
| Nov 25, 2025 | 7.24 | 7.43 | 7.18 | 7.35 | 7.35 | 1.38% | 16,901,704 |
| Nov 24, 2025 | 6.80 | 7.28 | 6.77 | 7.25 | 7.25 | 7.41% | 13,269,271 |
| Nov 21, 2025 | 6.69 | 6.83 | 6.59 | 6.75 | 6.75 | 0.75% | 12,907,562 |
| Nov 20, 2025 | 7.13 | 7.30 | 6.68 | 6.70 | 6.70 | -5.50% | 17,202,793 |
| Nov 19, 2025 | 7.12 | 7.34 | 6.92 | 7.09 | 7.09 | 2.01% | 21,970,171 |
| Nov 18, 2025 | 6.98 | 7.17 | 6.84 | 6.95 | 6.95 | -1.00% | 17,742,500 |
| Nov 17, 2025 | 7.02 | 7.27 | 6.96 | 7.02 | 7.02 | -2.09% | 19,433,716 |
| Nov 14, 2025 | 6.89 | 7.27 | 6.79 | 7.17 | 7.17 | -1.38% | 21,425,985 |
| Nov 13, 2025 | 7.60 | 7.67 | 7.17 | 7.27 | 7.27 | -4.09% | 28,001,603 |
| Nov 12, 2025 | 7.28 | 7.75 | 7.21 | 7.58 | 7.58 | 3.84% | 34,071,953 |
| Nov 11, 2025 | 7.25 | 7.39 | 7.11 | 7.30 | 7.30 | 2.38% | 24,760,821 |
| Nov 10, 2025 | 7.33 | 7.48 | 7.10 | 7.13 | 7.13 | 1.42% | 41,734,009 |
| Nov 7, 2025 | 6.98 | 7.08 | 6.85 | 7.03 | 7.03 | 1.59% | 27,434,660 |
| Nov 6, 2025 | 6.97 | 7.19 | 6.90 | 6.92 | 6.92 | 1.76% | 30,692,913 |
| Nov 5, 2025 | 6.76 | 6.89 | 6.66 | 6.80 | 6.80 | 2.41% | 31,189,049 |
| Nov 4, 2025 | 6.83 | 7.08 | 6.61 | 6.64 | 6.64 | -8.79% | 42,553,322 |
| Nov 3, 2025 | 7.68 | 7.71 | 7.16 | 7.28 | 7.28 | -0.82% | 75,494,326 |
| Oct 31, 2025 | 7.36 | 7.48 | 7.22 | 7.34 | 7.34 | -0.27% | 16,092,607 |
| Oct 30, 2025 | 7.10 | 7.40 | 7.07 | 7.36 | 7.36 | 5.14% | 17,971,002 |
| Oct 29, 2025 | 7.03 | 7.61 | 6.69 | 7.00 | 7.00 | 10.58% | 40,698,064 |
| Oct 28, 2025 | 6.22 | 6.38 | 6.19 | 6.33 | 6.33 | 0.16% | 16,849,220 |
| Oct 27, 2025 | 6.27 | 6.37 | 6.04 | 6.32 | 6.32 | -2.62% | 20,153,787 |
| Oct 24, 2025 | 6.35 | 6.55 | 6.30 | 6.49 | 6.49 | 0.46% | 13,815,954 |
| Oct 23, 2025 | 6.56 | 6.60 | 6.42 | 6.46 | 6.46 | 0.62% | 12,078,426 |
| Oct 22, 2025 | 6.10 | 6.50 | 6.01 | 6.42 | 6.42 | 1.10% | 14,820,190 |
| Oct 21, 2025 | 6.52 | 6.82 | 6.30 | 6.35 | 6.35 | -11.68% | 22,796,706 |
| Oct 20, 2025 | 7.18 | 7.23 | 7.02 | 7.19 | 7.19 | 3.30% | 15,215,442 |
| Oct 17, 2025 | 7.35 | 7.43 | 6.85 | 6.96 | 6.96 | -7.08% | 18,637,393 |
| Oct 16, 2025 | 7.42 | 7.54 | 7.30 | 7.49 | 7.49 | 2.46% | 17,075,791 |
| Oct 15, 2025 | 7.25 | 7.43 | 7.19 | 7.31 | 7.31 | 2.67% | 14,300,716 |
| Oct 14, 2025 | 7.07 | 7.25 | 6.98 | 7.12 | 7.12 | -0.70% | 15,444,541 |
| Oct 13, 2025 | 7.06 | 7.25 | 6.96 | 7.17 | 7.17 | 4.82% | 12,140,093 |