4.80
price down icon2.04%   -0.10
after-market After Hours: 4.82 0.02 +0.42%
loading

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 June 06, 2025, is $4.80.
  • 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 1,130% to $4.80 now.
  • The 52-week high stock price for NGD is $4.76, representing a -0.83% increase from the current share price, occurred on June 04, 2025.
  • The 52-week low stock price for NGD is $1.90, indicating a -60.42% decrease from the current share price, occurred on June 11, 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:
Date High Low High - Low Volume % Change
Jun 06, 2025 $4.97 $4.76 $0.2088 32,888,075.0 -2.04%
Jun 05, 2025 $4.94 $4.75 $0.19 41,751,047.0 +4.48%
Jun 04, 2025 $4.76 $4.63 $0.13 24,895,400.0 +0.43%
Jun 03, 2025 $4.68 $4.46 $0.22 29,172,335.0 +1.74%
Jun 02, 2025 $4.72 $4.55 $0.17 39,874,435.0 +3.15%
May 30, 2025 $4.48 $4.30 $0.18 25,827,074.0 +1.37%
May 29, 2025 $4.44 $4.32 $0.1198 21,005,586.0 -0.23%
May 28, 2025 $4.41 $4.27 $0.135 19,289,780.0 +2.33%
May 27, 2025 $4.33 $4.20 $0.13 20,641,409.0 +0.00%
May 23, 2025 $4.34 $4.23 $0.11 23,454,988.0 +2.14%
May 22, 2025 $4.27 $4.15 $0.12 23,908,636.0 -0.94%
May 21, 2025 $4.31 $4.15 $0.1566 22,713,967.0 +3.41%
May 20, 2025 $4.12 $3.91 $0.21 23,934,744.0 +5.38%
May 19, 2025 $3.93 $3.81 $0.12 17,485,650.0 +3.45%
May 16, 2025 $3.79 $3.67 $0.1162 30,246,496.0 -2.33%
May 15, 2025 $3.87 $3.75 $0.12 21,846,940.0 +2.66%
May 14, 2025 $3.77 $3.68 $0.095 25,283,384.0 -3.09%
May 13, 2025 $3.88 $3.78 $0.10 10,821,732.0 +1.84%
May 12, 2025 $4.00 $3.75 $0.25 27,014,131.0 -8.85%
May 09, 2025 $4.19 $3.99 $0.20 25,125,598.0 +3.98%
May 08, 2025 $4.15 $4.01 $0.135 22,644,671.0 -1.47%
May 07, 2025 $4.14 $4.01 $0.13 35,286,175.0 -2.86%

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
Jun, 2025 $4.97 $4.46 $0.5088 201,469,367.0 +7.87%
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%
gold AGI
$26.66
price down icon 1.26%
$175.93
price down icon 4.31%
gold KGC
$15.09
price down icon 2.39%
gold GFI
$24.64
price down icon 3.07%
gold AU
$45.96
price down icon 2.40%
gold FNV
$167.21
price down icon 3.06%
Cap:     |  Volume (24h):