New Gold Inc (NGD) Historical Stock Data
7.79 ↓0.08 (-1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NGD is up 0.17% a day on average. There have been 16 days where New Gold Inc closed green and 14 days where NGD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 7.76 | 7.79 | ↑$0.03 (0.39%) | 7.65 | 7.83 | 7.14M |
| 2025-12-03 | 8.08 | 7.87 | ↓$0.21 (-2.60%) | 7.84 | 8.18 | 11.28M |
| 2025-12-02 | 8.23 | 8.03 | ↓$0.20 (-2.43%) | 7.77 | 8.32 | 12.57M |
| 2025-12-01 | 8.55 | 8.28 | ↓$0.27 (-3.16%) | 8.25 | 8.62 | 18.16M |
| 2025-11-28 | 7.98 | 8.35 | ↑$0.37 (4.64%) | 7.91 | 8.38 | 19.82M |
| 2025-11-26 | 7.44 | 7.84 | ↑$0.40 (5.38%) | 7.38 | 7.86 | 18.77M |
| 2025-11-25 | 7.24 | 7.35 | ↑$0.11 (1.52%) | 7.18 | 7.43 | 16.90M |
| 2025-11-24 | 6.80 | 7.25 | ↑$0.45 (6.62%) | 6.77 | 7.28 | 13.13M |
| 2025-11-21 | 6.69 | 6.75 | ↑$0.06 (0.90%) | 6.59 | 6.83 | 12.90M |
| 2025-11-20 | 7.13 | 6.70 | ↓$0.43 (-6.03%) | 6.68 | 7.30 | 17.08M |
| 2025-11-19 | 7.12 | 7.09 | ↓$0.03 (-0.42%) | 6.92 | 7.34 | 21.48M |
| 2025-11-18 | 6.98 | 6.95 | ↓$0.03 (-0.43%) | 6.84 | 7.17 | 17.71M |
| 2025-11-17 | 7.02 | 7.02 | ↑$0.00 (0.00%) | 6.96 | 7.27 | 19.39M |
| 2025-11-14 | 6.89 | 7.17 | ↑$0.28 (4.06%) | 6.79 | 7.27 | 21.42M |
| 2025-11-13 | 7.60 | 7.27 | ↓$0.33 (-4.34%) | 7.17 | 7.67 | 25.91M |
| 2025-11-12 | 7.28 | 7.58 | ↑$0.30 (4.12%) | 7.21 | 7.75 | 31.98M |
| 2025-11-11 | 7.25 | 7.30 | ↑$0.05 (0.69%) | 7.11 | 7.39 | 24.76M |
| 2025-11-10 | 7.33 | 7.13 | ↓$0.20 (-2.73%) | 7.10 | 7.48 | 37.90M |
| 2025-11-07 | 6.98 | 7.03 | ↑$0.05 (0.72%) | 6.86 | 7.08 | 26.83M |
| 2025-11-06 | 6.97 | 6.92 | ↓$0.05 (-0.72%) | 6.90 | 7.19 | 30.68M |
| 2025-11-05 | 6.76 | 6.80 | ↑$0.04 (0.59%) | 6.66 | 6.89 | 31.10M |
| 2025-11-04 | 6.83 | 6.64 | ↓$0.19 (-2.78%) | 6.61 | 7.08 | 42.48M |
| 2025-11-03 | 7.68 | 7.28 | ↓$0.40 (-5.21%) | 7.16 | 7.71 | 74.61M |
| 2025-10-31 | 7.36 | 7.34 | ↓$0.02 (-0.27%) | 7.22 | 7.48 | 14.49M |
| 2025-10-30 | 7.10 | 7.36 | ↑$0.26 (3.66%) | 7.07 | 7.39 | 17.23M |
| 2025-10-29 | 7.03 | 7.00 | ↓$0.03 (-0.43%) | 6.69 | 7.61 | 39.97M |
| 2025-10-28 | 6.22 | 6.33 | ↑$0.11 (1.77%) | 6.18 | 6.38 | 16.45M |
| 2025-10-27 | 6.27 | 6.32 | ↑$0.05 (0.80%) | 6.04 | 6.37 | 19.33M |
| 2025-10-24 | 6.35 | 6.49 | ↑$0.14 (2.20%) | 6.30 | 6.55 | 13.81M |
| 2025-10-23 | 6.56 | 6.46 | ↓$0.10 (-1.52%) | 6.42 | 6.60 | 12.04M |
Create an account or log in to view more rows.
$NGD Be patient !!
$NGD the end is near
$NGD fuck all u greedy bulls
$NGD time to short this
$NGD buy buy buy!!
$NGD Good morning gang!
$NGD lets go <3
$NGD I actually want the market pullback 5% is pretty crazy how this market keep going and going
$NGD they don’t want us to shine… But we gon shine…
$NGD Nothing but time to wait