Get the Stockscreener App
4.26
1.67%
0.07
After Hours:
4.27
0.010
+0.23%
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 August 01, 2025, is $4.26.
- 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 992.03% to $4.26 now.
- The 52-week high stock price for NGD is $5.16, representing a 21.13% increase from the current share price, occurred on July 01, 2025.
- The 52-week low stock price for NGD is $1.94, indicating a -54.46% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $4.37 | $4.23 | $0.1449 | 12,918,974.0 | +1.67% |
| Jul 31, 2025 | $4.27 | $4.13 | $0.14 | 13,254,165.0 | +0.00% |
| Jul 30, 2025 | $4.28 | $4.16 | $0.12 | 13,540,127.0 | -2.78% |
| Jul 29, 2025 | $4.34 | $4.12 | $0.225 | 17,810,423.0 | +4.36% |
| Jul 28, 2025 | $4.30 | $4.03 | $0.27 | 23,050,991.0 | -6.35% |
| Jul 25, 2025 | $4.45 | $4.32 | $0.1299 | 16,548,258.0 | -0.45% |
| Jul 24, 2025 | $4.48 | $4.36 | $0.12 | 12,603,527.0 | -1.34% |
| Jul 23, 2025 | $4.51 | $4.44 | $0.07 | 3,571,598.0 | -1.10% |
| Jul 22, 2025 | $4.59 | $4.50 | $0.09 | 14,421,245.0 | +1.11% |
| Jul 21, 2025 | $4.60 | $4.39 | $0.2103 | 16,405,841.0 | +4.42% |
| Jul 18, 2025 | $4.40 | $4.27 | $0.13 | 11,831,764.0 | -0.92% |
| Jul 17, 2025 | $4.39 | $4.29 | $0.10 | 12,350,421.0 | -2.03% |
| Jul 16, 2025 | $4.57 | $4.37 | $0.199 | 15,606,088.0 | -1.99% |
| Jul 15, 2025 | $4.63 | $4.45 | $0.18 | 13,359,957.0 | -1.95% |
| Jul 14, 2025 | $4.76 | $4.58 | $0.18 | 11,063,520.0 | -1.91% |
| Jul 11, 2025 | $4.80 | $4.66 | $0.145 | 14,250,962.0 | +0.00% |
| Jul 10, 2025 | $4.82 | $4.64 | $0.18 | 13,181,148.0 | -0.84% |
| Jul 09, 2025 | $4.80 | $4.70 | $0.0983 | 11,496,572.0 | +0.00% |
| Jul 08, 2025 | $5.03 | $4.67 | $0.36 | 23,540,824.0 | -5.95% |
| Jul 07, 2025 | $5.06 | $4.83 | $0.23 | 17,438,575.0 | +1.00% |
| Jul 03, 2025 | $4.99 | $4.81 | $0.18 | 11,363,378.0 | +1.84% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $4.37 | $4.23 | $0.1449 | 12,918,974.0 | +0.00% |
| Jul, 2025 | $5.16 | $4.03 | $1.13 | 332,745,850.0 | -13.94% |
| 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% |
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):