New Gold Inc (NGD) Historical Stock Data
3.68 ↑0.04 (1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NGD is up 0.55% a day on average. There have been 18 days where New Gold Inc closed green and 12 days where NGD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 3.80 | 3.68 | ↓$0.12 (-3.16%) | 3.60 | 3.84 | 30.17M |
| 2025-04-17 | 3.69 | 3.64 | ↓$0.05 (-1.36%) | 3.61 | 3.73 | 23.37M |
| 2025-04-16 | 3.75 | 3.74 | ↓$0.01 (-0.27%) | 3.56 | 3.86 | 26.03M |
| 2025-04-15 | 3.63 | 3.64 | ↑$0.01 (0.28%) | 3.55 | 3.66 | 18.43M |
| 2025-04-14 | 3.52 | 3.59 | ↑$0.07 (1.99%) | 3.46 | 3.61 | 20.06M |
| 2025-04-11 | 3.50 | 3.57 | ↑$0.07 (2.00%) | 3.50 | 3.66 | 21.39M |
| 2025-04-10 | 3.25 | 3.40 | ↑$0.15 (4.62%) | 3.22 | 3.47 | 27.98M |
| 2025-04-09 | 3.17 | 3.24 | ↑$0.07 (2.21%) | 3.06 | 3.28 | 27.73M |
| 2025-04-08 | 3.16 | 2.98 | ↓$0.18 (-5.70%) | 2.95 | 3.18 | 24.65M |
| 2025-04-07 | 2.94 | 2.99 | ↑$0.05 (1.70%) | 2.90 | 3.24 | 20.43M |
| 2025-04-04 | 3.30 | 3.01 | ↓$0.29 (-8.79%) | 2.98 | 3.43 | 24.77M |
| 2025-04-03 | 3.20 | 3.54 | ↑$0.34 (10.63%) | 3.20 | 3.65 | 21.52M |
| 2025-04-02 | 3.60 | 3.62 | ↑$0.02 (0.56%) | 3.52 | 3.69 | 21.86M |
| 2025-04-01 | 3.64 | 3.65 | ↑$0.01 (0.27%) | 3.46 | 3.65 | 29.87M |
| 2025-03-31 | 3.64 | 3.71 | ↑$0.07 (1.92%) | 3.50 | 3.73 | 24.74M |
| 2025-03-28 | 3.66 | 3.60 | ↓$0.06 (-1.64%) | 3.58 | 3.78 | 27.61M |
| 2025-03-27 | 3.53 | 3.62 | ↑$0.09 (2.55%) | 3.47 | 3.62 | 22.19M |
| 2025-03-26 | 3.49 | 3.47 | ↓$0.02 (-0.57%) | 3.44 | 3.56 | 27.19M |
| 2025-03-25 | 3.27 | 3.37 | ↑$0.10 (3.06%) | 3.26 | 3.40 | 19.57M |
| 2025-03-24 | 3.26 | 3.23 | ↓$0.03 (-0.92%) | 3.20 | 3.29 | 12.77M |
| 2025-03-21 | 3.26 | 3.22 | ↓$0.04 (-1.23%) | 3.20 | 3.28 | 22.96M |
| 2025-03-20 | 3.31 | 3.33 | ↑$0.02 (0.60%) | 3.25 | 3.35 | 17.03M |
| 2025-03-19 | 3.35 | 3.38 | ↑$0.03 (0.90%) | 3.29 | 3.39 | 14.48M |
| 2025-03-18 | 3.45 | 3.34 | ↓$0.11 (-3.19%) | 3.32 | 3.48 | 19.97M |
| 2025-03-17 | 3.19 | 3.36 | ↑$0.17 (5.33%) | 3.19 | 3.38 | 17.31M |
| 2025-03-14 | 3.30 | 3.19 | ↓$0.11 (-3.33%) | 3.19 | 3.31 | 21.65M |
| 2025-03-13 | 3.13 | 3.23 | ↑$0.10 (3.19%) | 3.10 | 3.31 | 28.53M |
| 2025-03-12 | 3.00 | 3.08 | ↑$0.08 (2.67%) | 2.96 | 3.12 | 20.89M |
| 2025-03-11 | 2.86 | 3.00 | ↑$0.14 (4.90%) | 2.84 | 3.02 | 20.77M |
| 2025-03-10 | 2.87 | 2.79 | ↓$0.08 (-2.79%) | 2.73 | 2.88 | 28.93M |
Create an account or log in to view more rows.
$NGD they don’t want us to shine… But we gon shine…
$NGD Nothing but time to wait
$NGD still bullish
$NGD tomorrow will be an explosion day
I believe it!
$NGD hi hi
$NGD go to the bathroom
come back to green! I like it!
$NGD i come here all weekend... every weekend. refresh refresh refresh. smh
$NGD cover that shit
$NGD omg this is bullshit
$NGD She's gettin' ready to...