NGD Stock Detail
Back to Main Page
NGD Historical Data
| Date |
Company |
Price |
% Net Change |
Volume |
Average Volume |
| 2025-06-07 |
New Gold Inc. |
6.59 |
-1.495 |
1701995.0 |
2132595 |
| 2025-06-08 |
New Gold Inc. |
6.59 |
-1.495 |
1701995.0 |
2132595 |
| 2025-06-09 |
New Gold Inc. |
6.66 |
1.062 |
2339050.0 |
2132595 |
| 2025-06-10 |
New Gold Inc. |
6.53 |
-1.952 |
1794676.0 |
2132595 |
| 2025-06-11 |
New Gold Inc. |
6.58 |
0.766 |
1009869.0 |
2132595 |
| 2025-06-12 |
New Gold Inc. |
6.66 |
1.216 |
1725290.0 |
2132595 |
| 2025-06-13 |
New Gold Inc. |
6.7 |
0.601 |
3136961.0 |
2132595 |
| 2025-06-14 |
New Gold Inc. |
6.7 |
0.601 |
3136961.0 |
2132595 |
| 2025-06-15 |
New Gold Inc. |
6.7 |
0.601 |
3136961.0 |
2132595 |
| 2025-06-16 |
New Gold Inc. |
6.59 |
-1.642 |
718082.0 |
2132595 |
| 2025-06-17 |
New Gold Inc. |
6.68 |
1.366 |
622895.0 |
2132595 |
| 2025-06-18 |
New Gold Inc. |
6.68 |
0.15 |
518540.0 |
2132595 |
| 2025-06-19 |
New Gold Inc. |
6.73 |
2.28 |
1089855.0 |
2132595 |
| 2025-06-20 |
New Gold Inc. |
6.67 |
1.368 |
2602843.0 |
2132595 |
| 2025-06-21 |
New Gold Inc. |
6.67 |
1.368 |
2602843.0 |
2132595 |
| 2025-06-22 |
New Gold Inc. |
6.67 |
1.368 |
2602843.0 |
2132595 |
| 2025-06-23 |
New Gold Inc. |
6.8 |
1.949 |
1101203.0 |
2132595 |
| 2025-06-24 |
New Gold Inc. |
6.64 |
-1.92 |
2586728.0 |
2132595 |
| 2025-06-25 |
New Gold Inc. |
6.655 |
0.226 |
1066307.0 |
2132595 |
| 2025-06-26 |
New Gold Inc. |
6.685 |
0.678 |
756119.0 |
2132595 |
| 2025-06-27 |
New Gold Inc. |
6.52 |
-3.264 |
1308279.0 |
2132595 |
| 2025-06-28 |
New Gold Inc. |
6.53 |
-3.116 |
3720783.0 |
2132595 |
| 2025-06-29 |
New Gold Inc. |
6.53 |
-3.116 |
3720783.0 |
2132595 |
| 2025-06-30 |
New Gold Inc. |
6.77 |
3.675 |
2542972.0 |
2132595 |
| 2025-07-01 |
New Gold Inc. |
6.77 |
3.675 |
2542972.0 |
2132595 |
| 2025-07-02 |
New Gold Inc. |
6.6 |
-2.511 |
973359.0 |
2132595 |
| 2025-07-03 |
New Gold Inc. |
6.71 |
0.751 |
1002647.0 |
2132595 |
| 2025-07-04 |
New Gold Inc. |
6.72 |
0.149 |
283544.0 |
2132595 |
| 2025-07-05 |
New Gold Inc. |
6.72 |
0.149 |
283544.0 |
2132595 |
| 2025-07-06 |
New Gold Inc. |
6.72 |
0.149 |
283544.0 |
2132595 |
| 2025-07-07 |
New Gold Inc. |
6.8 |
1.19 |
552872.0 |
2132595 |
| 2025-07-08 |
New Gold Inc. |
6.48 |
-5.814 |
866212.0 |
2132595 |
| 2025-07-10 |
New Gold Inc. |
6.41 |
-1.536 |
657325.0 |
2132595 |
| 2025-07-11 |
New Gold Inc. |
6.43 |
0.156 |
728935.0 |
2132595 |
| 2025-07-14 |
New Gold Inc. |
6.405 |
-0.234 |
433853.0 |
2132595 |
| 2025-07-15 |
New Gold Inc. |
6.21 |
-1.741 |
2071048.0 |
2132595 |
| 2025-07-16 |
New Gold Inc. |
6.08 |
-2.093 |
1262740.0 |
2132595 |
| 2025-07-17 |
New Gold Inc. |
5.995 |
-1.398 |
773390.0 |
2132595 |
| 2025-07-18 |
New Gold Inc. |
5.95 |
-0.335 |
722502.0 |
2132595 |
| 2025-07-19 |
New Gold Inc. |
5.91 |
-1.005 |
1153129.0 |
2132595 |
| 2025-07-20 |
New Gold Inc. |
5.91 |
-1.005 |
1153129.0 |
2132595 |
| 2025-07-21 |
New Gold Inc. |
6.15 |
4.061 |
2210548.0 |
2132595 |
| 2025-07-22 |
New Gold Inc. |
6.2 |
0.813 |
1783553.0 |
2132595 |
| 2025-07-23 |
New Gold Inc. |
6.115 |
-1.371 |
869651.0 |
2132595 |
| 2025-07-24 |
New Gold Inc. |
6.05 |
-0.982 |
1320170.0 |
2132595 |
| 2025-07-25 |
New Gold Inc. |
6.085 |
0.579 |
839798.0 |
2132595 |
| 2025-07-28 |
New Gold Inc. |
5.69 |
-5.95 |
3669755.0 |
2132595 |
| 2025-07-29 |
New Gold Inc. |
5.94 |
4.394 |
1602372.0 |
2132595 |
| 2025-07-30 |
New Gold Inc. |
5.78 |
-2.694 |
1169708.0 |
2132595 |
| 2025-07-31 |
New Gold Inc. |
5.8 |
0.346 |
1557387.0 |
2132595 |
| 2025-08-01 |
New Gold Inc. |
5.88 |
1.379 |
1123099.0 |
2132595 |
| 2025-08-02 |
New Gold Inc. |
5.88 |
1.379 |
1123099.0 |
2132595 |
| 2025-08-03 |
New Gold Inc. |
5.88 |
1.379 |
1123099.0 |
2132595 |
| 2025-08-04 |
New Gold Inc. |
5.88 |
1.379 |
1123099.0 |
2132595 |
| 2025-08-05 |
New Gold Inc. |
6.29 |
6.973 |
1608175.0 |
2132595 |
| 2025-08-06 |
New Gold Inc. |
6.56 |
4.293 |
1482636.0 |
2132595 |
| 2025-08-07 |
New Gold Inc. |
6.61 |
0.762 |
1242700.0 |
2132595 |
| 2025-08-08 |
New Gold Inc. |
6.72 |
1.664 |
881545.0 |
2132595 |
| 2025-08-09 |
New Gold Inc. |
6.69 |
1.21 |
1258907.0 |
2132595 |
| 2025-08-10 |
New Gold Inc. |
6.69 |
1.21 |
1258907.0 |
2132595 |
| 2025-08-11 |
New Gold Inc. |
6.715 |
0.374 |
1729860.0 |
2132595 |
| 2025-08-12 |
New Gold Inc. |
6.825 |
1.563 |
1712942.0 |
2132595 |
| 2025-08-13 |
New Gold Inc. |
6.93 |
1.316 |
1531964.0 |
2132595 |
| 2025-08-14 |
New Gold Inc. |
7.08 |
2.165 |
1626309.0 |
2132595 |
| 2025-08-15 |
New Gold Inc. |
7.23 |
2.119 |
1383184.0 |
2132595 |
| 2025-08-16 |
New Gold Inc. |
7.23 |
2.119 |
1383184.0 |
2132595 |
| 2025-08-17 |
New Gold Inc. |
7.23 |
2.119 |
1383184.0 |
2132595 |
| 2025-08-18 |
New Gold Inc. |
7.2 |
-0.415 |
1239392.0 |
2132595 |
| 2025-08-19 |
New Gold Inc. |
7.105 |
-1.319 |
876925.0 |
2132595 |
| 2025-08-20 |
New Gold Inc. |
7.32 |
2.954 |
1220748.0 |
2132595 |
| 2025-08-21 |
New Gold Inc. |
7.59 |
3.689 |
1433008.0 |
2132595 |
| 2025-08-22 |
New Gold Inc. |
7.68 |
1.186 |
670839.0 |
2132595 |
| 2025-08-23 |
New Gold Inc. |
7.67 |
1.054 |
1038723.0 |
2132595 |
| 2025-08-24 |
New Gold Inc. |
7.67 |
1.054 |
1038723.0 |
2132595 |
| 2025-08-25 |
New Gold Inc. |
7.68 |
0.13 |
1302256.0 |
2132595 |
| 2025-08-26 |
New Gold Inc. |
7.88 |
2.604 |
1324104.0 |
2132595 |
| 2025-08-27 |
New Gold Inc. |
7.86 |
-0.254 |
2211190.0 |
2132595 |
| 2025-08-28 |
New Gold Inc. |
7.83 |
-0.382 |
1171288.0 |
2132595 |
| 2025-08-29 |
New Gold Inc. |
8.1 |
3.448 |
1358046.0 |
2132595 |
| 2025-08-30 |
New Gold Inc. |
8.1 |
3.448 |
1358046.0 |
2132595 |
| 2025-08-31 |
New Gold Inc. |
8.1 |
3.448 |
1358046.0 |
2132595 |
| 2025-09-01 |
New Gold Inc. |
8.1 |
3.448 |
1358046.0 |
2132595 |
| 2025-09-02 |
New Gold Inc. |
8.42 |
3.951 |
2002268.0 |
2132595 |
| 2025-09-03 |
New Gold Inc. |
8.49 |
0.831 |
1629655.0 |
2132595 |
| 2025-09-04 |
New Gold Inc. |
8.52 |
0.353 |
1331262.0 |
2132595 |
| 2025-09-05 |
New Gold Inc. |
8.74 |
2.582 |
1700089.0 |
2132595 |
| 2025-09-06 |
New Gold Inc. |
8.74 |
2.582 |
1700089.0 |
2132595 |
| 2025-09-07 |
New Gold Inc. |
8.74 |
2.582 |
1700089.0 |
2132595 |
| 2025-09-08 |
New Gold Inc. |
9.0 |
2.975 |
3594301.0 |
2132595 |
| 2025-09-09 |
New Gold Inc. |
8.79 |
-2.333 |
2587303.0 |
2132595 |
| 2025-09-10 |
New Gold Inc. |
8.98 |
2.162 |
1190705.0 |
2132595 |
| 2025-09-11 |
New Gold Inc. |
9.06 |
0.332 |
997908.0 |
2132595 |
| 2025-09-13 |
New Gold Inc. |
9.03 |
-0.111 |
1811722.0 |
2132595 |
| 2025-09-14 |
New Gold Inc. |
9.03 |
-0.111 |
1811722.0 |
2132595 |
| 2025-09-15 |
New Gold Inc. |
9.26 |
2.547 |
3267407.0 |
2132595 |
| 2025-09-16 |
New Gold Inc. |
8.84 |
-4.536 |
3101986.0 |
2132595 |
| 2025-09-17 |
New Gold Inc. |
8.9 |
0.679 |
2414492.0 |
2132595 |
| 2025-09-19 |
New Gold Inc. |
9.12 |
2.472 |
12700664.0 |
2132595 |
| 2025-09-20 |
New Gold Inc. |
9.12 |
2.472 |
12700664.0 |
2132595 |
| 2025-09-21 |
New Gold Inc. |
9.12 |
2.472 |
12700664.0 |
2132595 |
| 2025-09-22 |
New Gold Inc. |
9.49 |
4.057 |
5611134.0 |
2132595 |
| 2025-09-23 |
New Gold Inc. |
9.6 |
1.159 |
3157546.0 |
2132595 |
| 2025-09-24 |
New Gold Inc. |
9.5 |
-1.042 |
1990456.0 |
2132595 |
| 2025-09-25 |
New Gold Inc. |
9.48 |
-0.211 |
2102421.0 |
2132595 |
| 2025-09-26 |
New Gold Inc. |
9.51 |
0.316 |
1533537.0 |
2132595 |
| 2025-09-27 |
New Gold Inc. |
9.51 |
0.316 |
1533537.0 |
2132595 |
| 2025-09-28 |
New Gold Inc. |
9.51 |
0.316 |
1533537.0 |
2132595 |
| 2025-09-29 |
New Gold Inc. |
9.64 |
1.367 |
2453371.0 |
2132595 |
| 2025-09-30 |
New Gold Inc. |
9.97 |
3.423 |
2562333.0 |
2132595 |
| 2025-10-01 |
New Gold Inc. |
10.16 |
1.906 |
2470556.0 |
2132595 |
| 2025-10-02 |
New Gold Inc. |
10.25 |
0.886 |
2430824.0 |
2132595 |
| 2025-10-03 |
New Gold Inc. |
10.24 |
-0.098 |
1707295.0 |
2132595 |
| 2025-10-04 |
New Gold Inc. |
10.24 |
-0.098 |
1707295.0 |
2132595 |
| 2025-10-05 |
New Gold Inc. |
10.24 |
-0.098 |
1707295.0 |
2132595 |
| 2025-10-06 |
New Gold Inc. |
10.17 |
-0.684 |
2689213.0 |
2132595 |
| 2025-10-06 |
New Gold Inc. |
10.17 |
-0.684 |
2689213.0 |
2132595 |
| 2025-10-07 |
New Gold Inc. |
10.085 |
-0.836 |
1438820.0 |
2132595 |
| 2025-10-08 |
New Gold Inc. |
9.73 |
-3.854 |
1197567.0 |
2132595 |
| 2025-10-09 |
New Gold Inc. |
9.56 |
-0.209 |
944096.0 |
2132595 |
| 2025-10-10 |
New Gold Inc. |
9.56 |
-0.209 |
1575919.0 |
2132595 |
| 2025-10-14 |
New Gold Inc. |
10.03 |
4.697 |
2552874.0 |
2132595 |
| 2025-10-14 |
New Gold Inc. |
10.03 |
4.697 |
2552874.0 |
2132595 |
| 2025-10-14 |
New Gold Inc. |
10.03 |
4.697 |
2552874.0 |
2132595 |
| 2025-10-15 |
New Gold Inc. |
10.53 |
2.532 |
2265899.0 |
2132595 |
| 2025-10-16 |
New Gold Inc. |
10.53 |
2.532 |
2265899.0 |
2132595 |
| 2025-10-17 |
New Gold Inc. |
9.77 |
-7.217 |
2757578.0 |
2132595 |
| 2025-10-18 |
New Gold Inc. |
9.77 |
-7.217 |
2757578.0 |
2132595 |
| 2025-10-19 |
New Gold Inc. |
9.77 |
-7.217 |
2757578.0 |
2132595 |
| 2025-10-20 |
New Gold Inc. |
10.09 |
3.275 |
2031299.0 |
2132595 |
| 2025-10-21 |
New Gold Inc. |
8.9 |
-11.794 |
4548831.0 |
2132595 |