Get the Stockscreener App
1.81
0.55%
-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 May 03, 2024, is $1.81.
- 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 363.98% to $1.81 now.
- The 52-week high stock price for NGD is $1.95, representing a 7.73% increase from the current share price, occurred on May 01, 2024.
- The 52-week low stock price for NGD is $0.86, indicating a -52.49% decrease from the current share price, occurred on October 02, 2023.
- The closing price of New Gold Inc (NGD) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $1.86 | $1.80 | $0.065 | 3,640,593.0 | -0.55% |
| May 02, 2024 | $1.92 | $1.82 | $0.10 | 8,834,378.0 | -3.70% |
| May 01, 2024 | $1.95 | $1.79 | $0.16 | 17,414,718.0 | +8.62% |
| Apr 30, 2024 | $1.81 | $1.73 | $0.08 | 6,715,546.0 | -4.92% |
| Apr 29, 2024 | $1.87 | $1.79 | $0.0797 | 4,824,675.0 | +0.55% |
| Apr 26, 2024 | $1.86 | $1.79 | $0.075 | 5,094,258.0 | +1.11% |
| Apr 25, 2024 | $1.81 | $1.69 | $0.12 | 5,514,005.0 | +4.65% |
| Apr 24, 2024 | $1.74 | $1.67 | $0.07 | 6,823,061.0 | +0.00% |
| Apr 23, 2024 | $1.77 | $1.68 | $0.09 | 8,872,134.0 | +0.00% |
| Apr 22, 2024 | $1.76 | $1.66 | $0.10 | 10,774,957.0 | -1.71% |
| Apr 19, 2024 | $1.77 | $1.73 | $0.04 | 5,426,447.0 | +0.00% |
| Apr 18, 2024 | $1.81 | $1.72 | $0.09 | 7,369,232.0 | +1.16% |
| Apr 17, 2024 | $1.79 | $1.71 | $0.0799 | 7,434,993.0 | +0.58% |
| Apr 16, 2024 | $1.79 | $1.71 | $0.08 | 10,751,805.0 | -2.27% |
| Apr 15, 2024 | $1.82 | $1.75 | $0.07 | 8,344,017.0 | -2.22% |
| Apr 12, 2024 | $1.94 | $1.78 | $0.16 | 14,381,145.0 | -2.17% |
| Apr 11, 2024 | $1.85 | $1.78 | $0.07 | 8,453,727.0 | +1.66% |
| Apr 10, 2024 | $1.86 | $1.76 | $0.10 | 9,274,722.0 | -2.69% |
| Apr 09, 2024 | $1.86 | $1.77 | $0.0873 | 12,418,789.0 | +5.68% |
| Apr 08, 2024 | $1.87 | $1.74 | $0.13 | 8,153,892.0 | -3.30% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.95 | $1.79 | $0.16 | 33,530,282.0 | +4.02% |
| 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% |
New Gold Inc Stock (NGD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.25 | $0.9389 | $0.3111 | 80,571,620.0 | -11.71% |
| Nov, 2022 | $1.21 | $0.808 | $0.402 | 63,054,931.0 | +24.13% |
| Oct, 2022 | $1.05 | $0.8416 | $0.2084 | 47,131,816.0 | +1.61% |
| Sep, 2022 | $0.925 | $0.611 | $0.314 | 96,916,649.0 | +34.37% |
| Aug, 2022 | $0.879 | $0.615 | $0.264 | 45,274,528.0 | -19.30% |
| Jul, 2022 | $1.18 | $0.671 | $0.509 | 103,381,836.0 | -24.16% |
| Jun, 2022 | $1.45 | $1.07 | $0.38 | 91,557,010.0 | -15.75% |
| May, 2022 | $1.49 | $1.14 | $0.35 | 93,216,334.0 | -13.01% |
| Apr, 2022 | $1.99 | $1.41 | $0.58 | 108,080,888.0 | -18.89% |
| Mar, 2022 | $1.93 | $1.63 | $0.30 | 188,185,269.0 | +4.05% |
| Feb, 2022 | $2.02 | $1.51 | $0.505 | 197,775,344.0 | +11.61% |
| Jan, 2022 | $1.82 | $1.41 | $0.41 | 194,142,278.0 | +3.33% |
0.71%
0.61%
Cap:
|
Volume (24h):