Get the Stockscreener App
11.78
1.09%
-0.13
Pre-market:
11.80
0.02
+0.17%
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 March 04, 2026, is $11.78.
- New Gold Inc all-time high stock price is $13.63, occurred on January 26, 2026.
- 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 2,920% to $11.78 now.
- The 52-week high stock price for NGD is $13.63, representing a 15.70% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for NGD is $2.73, indicating a -76.83% decrease from the current share price, occurred on March 10, 2025.
- The closing price of New Gold Inc (NGD) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $12.33 | $11.56 | $0.765 | 11,290,336.0 | -1.09% |
| Mar 03, 2026 | $12.42 | $11.42 | $1.00 | 12,163,784.0 | -10.65% |
| Mar 02, 2026 | $13.50 | $12.78 | $0.72 | 13,315,041.0 | -0.67% |
| Feb 27, 2026 | $13.52 | $12.92 | $0.6041 | 11,249,993.0 | +2.13% |
| Feb 26, 2026 | $13.14 | $11.96 | $1.18 | 11,937,374.0 | +7.79% |
| Feb 25, 2026 | $12.54 | $12.16 | $0.3797 | 7,406,998.0 | -0.49% |
| Feb 24, 2026 | $12.39 | $11.67 | $0.72 | 8,978,125.0 | +1.07% |
| Feb 23, 2026 | $12.44 | $12.06 | $0.38 | 14,408,737.0 | -0.82% |
| Feb 20, 2026 | $12.28 | $11.36 | $0.9199 | 18,182,649.0 | +2.69% |
| Feb 19, 2026 | $12.20 | $11.11 | $1.09 | 22,542,634.0 | +6.06% |
| Feb 18, 2026 | $11.45 | $10.96 | $0.485 | 17,289,602.0 | +4.18% |
| Feb 17, 2026 | $10.89 | $10.16 | $0.725 | 12,956,164.0 | -2.62% |
| Feb 13, 2026 | $11.14 | $10.42 | $0.72 | 21,063,551.0 | +7.07% |
| Feb 12, 2026 | $11.39 | $10.32 | $1.07 | 24,843,984.0 | -9.23% |
| Feb 11, 2026 | $11.68 | $10.88 | $0.795 | 14,780,474.0 | +0.53% |
| Feb 10, 2026 | $11.60 | $11.20 | $0.40 | 16,832,542.0 | -0.44% |
| Feb 09, 2026 | $11.38 | $10.70 | $0.68 | 22,244,882.0 | +7.57% |
| Feb 06, 2026 | $10.61 | $9.97 | $0.64 | 24,184,266.0 | +12.09% |
| Feb 05, 2026 | $10.13 | $9.43 | $0.70 | 25,117,415.0 | -7.73% |
| Feb 04, 2026 | $10.85 | $9.72 | $1.13 | 29,677,486.0 | -2.57% |
| Feb 03, 2026 | $10.79 | $10.06 | $0.73 | 29,526,164.0 | +5.43% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $13.50 | $11.42 | $2.08 | 48,059,497.0 | -12.22% |
| Feb, 2026 | $13.52 | $9.43 | $4.09 | 352,333,033.0 | +33.80% |
| Jan, 2026 | $13.63 | $8.29 | $5.34 | 442,040,203.0 | +15.15% |
New Gold Inc Stock (NGD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.59 | $7.43 | $2.16 | 327,270,134.0 | +5.51% |
| Nov, 2025 | $8.38 | $6.59 | $1.79 | 512,344,939.0 | +13.76% |
| Oct, 2025 | $7.61 | $6.01 | $1.60 | 416,411,013.0 | +2.23% |
| Sep, 2025 | $7.21 | $5.78 | $1.43 | 373,733,625.0 | +21.69% |
| Aug, 2025 | $5.92 | $4.23 | $1.69 | 261,472,876.0 | +40.81% |
| Jul, 2025 | $5.16 | $4.03 | $1.13 | 319,826,876.0 | -15.35% |
| 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% |
0.07%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):