Get the Stockscreener App
4.80
2.04%
-0.10
After Hours:
4.82
0.02
+0.42%
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):