New Gold Inc. (NGD)
AMEX: NGD
· Real-Time Price · USD
7.34
-0.01 (-0.14%)
At close: Oct 03, 2025, 3:59 PM
7.36
0.21%
After-hours: Oct 03, 2025, 07:57 PM EDT
NGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.40 | 7.59 | 7.32 | 7.35 | 7.35 | 0.00% | 14,236,465 |
| Oct 2, 2025 | 7.40 | 7.43 | 7.02 | 7.35 | 7.35 | 0.96% | 17,785,304 |
| Oct 1, 2025 | 7.27 | 7.36 | 7.16 | 7.28 | 7.28 | 1.39% | 16,510,300 |
| Sep 30, 2025 | 6.85 | 7.20 | 6.80 | 7.18 | 7.18 | 3.46% | 23,924,131 |
| Sep 29, 2025 | 7.01 | 7.21 | 6.89 | 6.94 | 6.94 | 1.61% | 14,866,542 |
| Sep 26, 2025 | 6.85 | 6.89 | 6.74 | 6.83 | 6.83 | 0.29% | 14,509,700 |
| Sep 25, 2025 | 6.88 | 7.00 | 6.77 | 6.81 | 6.81 | -0.29% | 13,247,731 |
| Sep 24, 2025 | 6.95 | 7.09 | 6.82 | 6.83 | 6.83 | -1.59% | 16,647,434 |
| Sep 23, 2025 | 6.95 | 7.02 | 6.84 | 6.94 | 6.94 | 1.17% | 21,696,823 |
| Sep 22, 2025 | 6.75 | 6.90 | 6.56 | 6.86 | 6.86 | 3.16% | 28,720,137 |
| Sep 19, 2025 | 6.46 | 6.65 | 6.43 | 6.65 | 6.65 | 3.26% | 40,741,232 |
| Sep 18, 2025 | 6.41 | 6.48 | 6.33 | 6.44 | 6.44 | -0.31% | 15,090,629 |
| Sep 17, 2025 | 6.35 | 6.60 | 6.30 | 6.46 | 6.46 | 0.47% | 16,479,900 |
| Sep 16, 2025 | 6.74 | 6.78 | 6.40 | 6.43 | 6.43 | -4.60% | 17,519,636 |
| Sep 15, 2025 | 6.58 | 6.80 | 6.51 | 6.74 | 6.74 | 3.37% | 15,976,836 |
| Sep 12, 2025 | 6.59 | 6.63 | 6.48 | 6.52 | 6.52 | -0.15% | 11,352,500 |
| Sep 11, 2025 | 6.48 | 6.55 | 6.40 | 6.53 | 6.53 | 0.62% | 11,621,600 |
| Sep 10, 2025 | 6.42 | 6.55 | 6.39 | 6.49 | 6.49 | 2.37% | 16,190,543 |
| Sep 9, 2025 | 6.59 | 6.60 | 6.31 | 6.34 | 6.34 | -2.76% | 19,196,506 |
| Sep 8, 2025 | 6.48 | 6.56 | 6.37 | 6.52 | 6.52 | 3.49% | 22,027,600 |
Page 1 of 136