New Gold Inc (NGD) Historical Stock Data
9.18 ↑0.36 (4.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NGD is up 0.27% 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 |
|---|---|---|---|---|---|---|
| 2025-12-22 | 9.31 | 9.18 | ↓$0.13 (-1.40%) | 9.02 | 9.59 | 16.94M |
| 2025-12-19 | 8.29 | 8.82 | ↑$0.53 (6.39%) | 8.29 | 9.01 | 36.24M |
| 2025-12-18 | 8.33 | 8.35 | ↑$0.02 (0.24%) | 8.25 | 8.61 | 15.29M |
| 2025-12-17 | 8.41 | 8.33 | ↓$0.08 (-0.95%) | 8.17 | 8.52 | 19.78M |
| 2025-12-16 | 8.22 | 8.23 | ↑$0.01 (0.12%) | 7.95 | 8.36 | 12.25M |
| 2025-12-15 | 8.60 | 8.22 | ↓$0.38 (-4.42%) | 8.06 | 8.81 | 13.88M |
| 2025-12-12 | 8.85 | 8.38 | ↓$0.47 (-5.31%) | 8.16 | 8.85 | 15.78M |
| 2025-12-11 | 7.85 | 8.55 | ↑$0.70 (8.92%) | 7.81 | 8.77 | 26.60M |
| 2025-12-10 | 7.77 | 7.83 | ↑$0.06 (0.77%) | 7.53 | 7.92 | 12.58M |
| 2025-12-09 | 7.49 | 7.80 | ↑$0.31 (4.14%) | 7.49 | 7.89 | 11.03M |
| 2025-12-08 | 7.70 | 7.46 | ↓$0.24 (-3.12%) | 7.44 | 7.79 | 13.42M |
| 2025-12-05 | 7.97 | 7.69 | ↓$0.28 (-3.51%) | 7.63 | 8.17 | 12.80M |
| 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 |
Create an account or log in to view more rows.
$NGD who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$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…