Get the Stockscreener App
6.52
0.15%
-0.01
New Gold Inc Stock (NGD) Price History
The historical daily chart and data for New Gold Inc stock (NGD), show that the latest closing stock price as of September 12, 2025, is $6.52.
- New Gold Inc all-time high stock price is $6.78, occurred on July 10, 2014.
- The lowest New Gold Inc stock price recorded was $0.3901 on March 16, 2020. Since then, New Gold Inc's stock price has risen over 1,571% to $6.52 now.
- The 52-week high stock price for NGD is $6.63, representing a 1.69% increase from the current share price, occurred on September 12, 2025.
- The 52-week low stock price for NGD is $2.43, indicating a -62.73% decrease from the current share price, occurred on December 30, 2024.
- The closing price of New Gold Inc (NGD) stock in the beginning of 2024 was $1.47. The stock closed the year at $0.98, a loss of over -33.33% for the year.
The table below shows more information about NGD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $6.63 | $6.48 | $0.15 | 11,330,271.0 | -0.15% |
| Sep 11, 2025 | $6.55 | $6.40 | $0.15 | 11,607,502.0 | +0.62% |
| Sep 10, 2025 | $6.55 | $6.39 | $0.16 | 16,186,665.0 | +2.37% |
| Sep 09, 2025 | $6.59 | $6.31 | $0.285 | 17,892,110.0 | -2.76% |
| Sep 08, 2025 | $6.56 | $6.37 | $0.195 | 20,481,481.0 | +3.49% |
| Sep 05, 2025 | $6.34 | $6.18 | $0.16 | 13,884,311.0 | +2.61% |
| Sep 04, 2025 | $6.22 | $6.00 | $0.225 | 13,699,287.0 | -0.32% |
| Sep 03, 2025 | $6.29 | $6.08 | $0.21 | 15,991,541.0 | +0.65% |
| Sep 02, 2025 | $6.12 | $5.78 | $0.3399 | 18,722,113.0 | +3.73% |
| Aug 29, 2025 | $5.92 | $5.69 | $0.23 | 12,372,117.0 | +3.87% |
| Aug 28, 2025 | $5.75 | $5.66 | $0.09 | 8,953,879.0 | -0.18% |
| Aug 27, 2025 | $5.72 | $5.57 | $0.15 | 8,761,412.0 | -0.35% |
| Aug 26, 2025 | $5.72 | $5.55 | $0.17 | 11,001,552.0 | +3.25% |
| Aug 25, 2025 | $5.60 | $5.50 | $0.10 | 8,731,118.0 | +0.91% |
| Aug 22, 2025 | $5.61 | $5.35 | $0.26 | 12,827,622.0 | +0.74% |
| Aug 21, 2025 | $5.45 | $5.25 | $0.195 | 12,016,448.0 | +3.42% |
| Aug 20, 2025 | $5.33 | $5.17 | $0.1595 | 11,744,132.0 | +2.53% |
| Aug 19, 2025 | $5.23 | $5.09 | $0.14 | 13,085,232.0 | -1.35% |
| Aug 18, 2025 | $5.26 | $5.11 | $0.15 | 9,364,833.0 | -0.19% |
| Aug 15, 2025 | $5.33 | $5.06 | $0.27 | 14,892,710.0 | +2.16% |
| Aug 14, 2025 | $5.17 | $5.00 | $0.17 | 10,642,714.0 | +1.19% |
New Gold Inc Stock (NGD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of New Gold Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NGD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of New Gold Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
New Gold Inc Stock (NGD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $6.63 | $5.78 | $0.8499 | 151,125,552.0 | +10.51% |
| Aug, 2025 | $5.92 | $4.23 | $1.69 | 261,472,876.0 | +40.81% |
| Jul, 2025 | $5.16 | $4.03 | $1.13 | 319,826,876.0 | -15.35% |
| Jun, 2025 | $5.06 | $4.46 | $0.60 | 554,010,592.0 | +11.24% |
| May, 2025 | $4.48 | $3.67 | $0.81 | 513,121,783.0 | +11.81% |
| Apr, 2025 | $3.98 | $2.90 | $1.09 | 536,822,200.0 | +7.28% |
| Mar, 2025 | $3.78 | $2.63 | $1.15 | 435,731,538.0 | +36.40% |
| Feb, 2025 | $3.15 | $2.63 | $0.52 | 303,583,805.0 | -9.93% |
| Jan, 2025 | $3.13 | $2.51 | $0.62 | 203,479,420.0 | +21.77% |
New Gold Inc Stock (NGD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.08 | $2.43 | $0.65 | 154,652,617.0 | -10.18% |
| Nov, 2024 | $2.91 | $2.44 | $0.4649 | 185,802,176.0 | +0.00% |
| Oct, 2024 | $3.10 | $2.67 | $0.4288 | 202,622,107.0 | -4.51% |
| Sep, 2024 | $3.25 | $2.31 | $0.94 | 222,443,657.0 | +14.74% |
| Aug, 2024 | $2.73 | $1.94 | $0.79 | 170,349,600.0 | +8.66% |
| Jul, 2024 | $2.46 | $1.92 | $0.545 | 166,771,105.0 | +18.46% |
| Jun, 2024 | $2.23 | $1.90 | $0.33 | 144,748,637.0 | -10.96% |
| May, 2024 | $2.31 | $1.74 | $0.57 | 260,606,422.0 | +25.86% |
| Apr, 2024 | $1.94 | $1.66 | $0.28 | 190,241,095.0 | +2.35% |
| Mar, 2024 | $1.76 | $1.23 | $0.53 | 178,636,650.0 | +37.10% |
| Feb, 2024 | $1.31 | $1.09 | $0.22 | 86,825,908.0 | +1.64% |
| Jan, 2024 | $1.48 | $1.16 | $0.32 | 64,339,658.0 | -16.44% |
New Gold Inc Stock (NGD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.61 | $1.33 | $0.2781 | 96,365,896.0 | +3.55% |
| Nov, 2023 | $1.47 | $1.12 | $0.35 | 62,315,230.0 | +15.57% |
| Oct, 2023 | $1.26 | $0.86 | $0.40 | 69,404,002.0 | +34.05% |
| Sep, 2023 | $1.08 | $0.89 | $0.19 | 29,238,748.0 | -13.32% |
| Aug, 2023 | $1.14 | $0.9205 | $0.2187 | 59,080,052.0 | -9.48% |
| Jul, 2023 | $1.33 | $1.01 | $0.32 | 59,004,426.0 | +7.41% |
| Jun, 2023 | $1.30 | $1.01 | $0.29 | 58,557,759.0 | -11.48% |
| May, 2023 | $1.48 | $1.13 | $0.35 | 76,018,240.0 | -4.69% |
| Apr, 2023 | $1.41 | $1.08 | $0.3299 | 77,327,239.0 | +16.36% |
| Mar, 2023 | $1.15 | $0.82 | $0.33 | 109,631,604.0 | +20.26% |
| Feb, 2023 | $1.23 | $0.85 | $0.38 | 52,752,578.0 | -22.48% |
| Jan, 2023 | $1.23 | $0.9857 | $0.2443 | 52,574,628.0 | +20.41% |
0.38%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):