5 DAY PERFORMANCE
-6.67%
1 MONTH PERFORMANCE
+4.48%
3 MONTH PERFORMANCE
+12.65%
6 MONTH PERFORMANCE
+53.02%
YEAR-TO-DATE PERFORMANCE
+196.17%
1 YEAR PERFORMANCE
+160.46%
New Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $7.70 | $7.47 (-2.99%) | $7.78 | $7.43 | 14.87 M | $5.97 B |
| 12/05/2025 | $7.97 | $7.69 (-3.51%) | $8.16 | $7.63 | 13.10 M | $6.09 B |
| 12/04/2025 | $7.76 | $7.79 (0.39%) | $7.83 | $7.65 | 7.48 M | $6.17 B |
| 12/03/2025 | $8.08 | $7.87 (-2.6%) | $8.18 | $7.84 | 12.44 M | $6.23 B |
| 12/02/2025 | $8.23 | $8.03 (-2.43%) | $8.32 | $7.77 | 12.58 M | $6.36 B |
| 12/01/2025 | $8.55 | $8.28 (-3.16%) | $8.62 | $8.25 | 18.73 M | $6.56 B |
| 11/28/2025 | $7.98 | $8.35 (4.64%) | $8.38 | $7.91 | 19.82 M | $6.61 B |
| 11/26/2025 | $7.44 | $7.84 (5.38%) | $7.86 | $7.38 | 19.08 M | $6.21 B |
| 11/25/2025 | $7.24 | $7.35 (1.52%) | $7.43 | $7.18 | 16.90 M | $5.82 B |
| 11/24/2025 | $6.80 | $7.25 (6.62%) | $7.28 | $6.77 | 13.27 M | $5.74 B |
| 11/21/2025 | $6.69 | $6.75 (0.9%) | $6.83 | $6.59 | 12.91 M | $5.34 B |
| 11/20/2025 | $7.13 | $6.70 (-6.03%) | $7.30 | $6.68 | 17.20 M | $5.30 B |
| 11/19/2025 | $7.12 | $7.09 (-0.42%) | $7.34 | $6.92 | 21.97 M | $5.61 B |
| 11/18/2025 | $6.98 | $6.95 (-0.43%) | $7.17 | $6.84 | 17.74 M | $5.50 B |
| 11/17/2025 | $7.02 | $7.02 (0%) | $7.27 | $6.96 | 19.43 M | $5.56 B |
| 11/14/2025 | $6.89 | $7.17 (4.06%) | $7.27 | $6.79 | 21.43 M | $5.68 B |
| 11/13/2025 | $7.60 | $7.27 (-4.34%) | $7.67 | $7.17 | 28.00 M | $5.76 B |
| 11/12/2025 | $7.28 | $7.58 (4.12%) | $7.75 | $7.21 | 34.07 M | $6.00 B |
| 11/11/2025 | $7.25 | $7.30 (0.69%) | $7.39 | $7.11 | 24.76 M | $5.78 B |
| 11/10/2025 | $7.33 | $7.13 (-2.73%) | $7.48 | $7.10 | 41.73 M | $5.64 B |
| 11/07/2025 | $6.98 | $7.03 (0.72%) | $7.08 | $6.85 | 27.43 M | $5.57 B |
| 11/06/2025 | $6.97 | $6.92 (-0.72%) | $7.19 | $6.90 | 30.69 M | $5.48 B |
| 11/05/2025 | $6.76 | $6.80 (0.59%) | $6.89 | $6.66 | 31.19 M | $5.38 B |
| 11/04/2025 | $6.83 | $6.64 (-2.78%) | $7.08 | $6.61 | 42.55 M | $5.26 B |
| 11/03/2025 | $7.68 | $7.28 (-5.21%) | $7.71 | $7.16 | 75.49 M | $5.76 B |
| 10/31/2025 | $7.36 | $7.34 (-0.27%) | $7.48 | $7.22 | 16.09 M | $5.81 B |
| 10/30/2025 | $7.10 | $7.36 (3.66%) | $7.40 | $7.07 | 17.97 M | $5.83 B |
| 10/29/2025 | $7.03 | $7.00 (-0.43%) | $7.61 | $6.69 | 40.70 M | $5.54 B |
| 10/28/2025 | $6.22 | $6.33 (1.77%) | $6.38 | $6.18 | 16.85 M | $5.01 B |
| 10/27/2025 | $6.27 | $6.32 (0.8%) | $6.37 | $6.04 | 20.15 M | $5.00 B |
| 10/24/2025 | $6.35 | $6.49 (2.2%) | $6.55 | $6.30 | 13.82 M | $5.14 B |
| 10/23/2025 | $6.56 | $6.46 (-1.52%) | $6.60 | $6.42 | 12.08 M | $5.12 B |
| 10/22/2025 | $6.10 | $6.42 (5.25%) | $6.50 | $6.01 | 14.82 M | $5.08 B |
| 10/21/2025 | $6.52 | $6.35 (-2.61%) | $6.82 | $6.30 | 22.80 M | $5.03 B |
| 10/20/2025 | $7.18 | $7.19 (0.14%) | $7.23 | $7.02 | 15.22 M | $5.69 B |
| 10/17/2025 | $7.35 | $6.96 (-5.31%) | $7.43 | $6.85 | 18.64 M | $5.51 B |
| 10/16/2025 | $7.42 | $7.49 (0.94%) | $7.54 | $7.30 | 17.08 M | $5.93 B |
| 10/15/2025 | $7.25 | $7.31 (0.83%) | $7.43 | $7.19 | 14.30 M | $5.79 B |
| 10/14/2025 | $7.07 | $7.12 (0.71%) | $7.25 | $6.98 | 15.44 M | $5.64 B |
| 10/13/2025 | $7.06 | $7.17 (1.56%) | $7.25 | $6.96 | 12.14 M | $5.68 B |
| 10/10/2025 | $6.87 | $6.84 (-0.44%) | $6.92 | $6.74 | 19.35 M | $5.42 B |
| 10/09/2025 | $7.28 | $6.82 (-6.32%) | $7.37 | $6.73 | 19.68 M | $5.40 B |
| 10/08/2025 | $7.39 | $7.25 (-1.89%) | $7.41 | $7.10 | 25.72 M | $5.74 B |
| 10/07/2025 | $7.21 | $7.21 (0%) | $7.38 | $7.17 | 17.18 M | $5.71 B |
| 10/06/2025 | $7.46 | $7.31 (-2.01%) | $7.47 | $7.18 | 26.79 M | $5.79 B |
| 10/03/2025 | $7.40 | $7.35 (-0.68%) | $7.59 | $7.32 | 14.38 M | $5.82 B |
| 10/02/2025 | $7.40 | $7.35 (-0.68%) | $7.43 | $7.02 | 17.79 M | $5.82 B |
| 10/01/2025 | $7.27 | $7.28 (0.14%) | $7.36 | $7.16 | 16.51 M | $5.76 B |
| 09/30/2025 | $6.85 | $7.18 (4.82%) | $7.20 | $6.80 | 23.92 M | $5.69 B |
| 09/29/2025 | $7.01 | $6.94 (-1%) | $7.21 | $6.89 | 14.87 M | $5.50 B |
| 09/26/2025 | $6.85 | $6.83 (-0.29%) | $6.89 | $6.74 | 14.51 M | $5.41 B |
| 09/25/2025 | $6.88 | $6.81 (-1.02%) | $7.00 | $6.77 | 13.25 M | $5.39 B |
| 09/24/2025 | $6.95 | $6.83 (-1.73%) | $7.09 | $6.82 | 16.65 M | $5.41 B |
| 09/23/2025 | $6.95 | $6.94 (-0.14%) | $7.02 | $6.84 | 21.70 M | $5.50 B |
| 09/22/2025 | $6.75 | $6.86 (1.63%) | $6.90 | $6.56 | 28.72 M | $5.43 B |
| 09/19/2025 | $6.46 | $6.65 (2.94%) | $6.65 | $6.43 | 40.74 M | $5.27 B |
| 09/18/2025 | $6.41 | $6.44 (0.47%) | $6.48 | $6.33 | 15.09 M | $5.10 B |
| 09/17/2025 | $6.35 | $6.46 (1.73%) | $6.60 | $6.30 | 16.48 M | $5.12 B |
| 09/16/2025 | $6.74 | $6.43 (-4.6%) | $6.78 | $6.40 | 17.52 M | $5.09 B |
| 09/15/2025 | $6.58 | $6.74 (2.43%) | $6.80 | $6.51 | 15.98 M | $5.34 B |
| 09/12/2025 | $6.59 | $6.52 (-1.06%) | $6.63 | $6.48 | 11.35 M | $5.16 B |
| 09/11/2025 | $6.48 | $6.53 (0.77%) | $6.55 | $6.40 | 11.62 M | $5.17 B |
| 09/10/2025 | $6.42 | $6.49 (1.09%) | $6.55 | $6.39 | 16.19 M | $5.14 B |
| 09/09/2025 | $6.59 | $6.34 (-3.79%) | $6.60 | $6.31 | 19.20 M | $5.02 B |
| 09/08/2025 | $6.48 | $6.52 (0.62%) | $6.56 | $6.37 | 22.03 M | $5.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
