5 DAY PERFORMANCE
-12.41%
1 MONTH PERFORMANCE
-15.33%
3 MONTH PERFORMANCE
-11.50%
6 MONTH PERFORMANCE
-12.11%
YEAR-TO-DATE PERFORMANCE
+2.42%
1 YEAR PERFORMANCE
+56.79%
New Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.00 | $3.08 (2.67%) | $3.12 | $2.96 | 20.89 M | $2.29 B |
| 03/11/2025 | $2.86 | $3.00 (4.9%) | $3.02 | $2.84 | 20.77 M | $2.26 B |
| 03/10/2025 | $2.87 | $2.79 (-2.79%) | $2.88 | $2.73 | 28.93 M | $2.10 B |
| 03/07/2025 | $2.83 | $2.90 (2.47%) | $2.94 | $2.80 | 23.51 M | $2.18 B |
| 03/06/2025 | $2.78 | $2.82 (1.44%) | $2.88 | $2.78 | 27.40 M | $2.12 B |
| 03/05/2025 | $2.68 | $2.82 (5.22%) | $2.83 | $2.67 | 17.91 M | $2.12 B |
| 03/04/2025 | $2.73 | $2.68 (-1.83%) | $2.75 | $2.60 | 22.46 M | $2.02 B |
| 03/03/2025 | $2.75 | $2.67 (-2.91%) | $2.81 | $2.63 | 20.51 M | $2.01 B |
| 02/28/2025 | $2.67 | $2.72 (1.87%) | $2.72 | $2.63 | 20.08 M | $2.05 B |
| 02/27/2025 | $2.79 | $2.70 (-3.23%) | $2.81 | $2.69 | 14.88 M | $2.03 B |
| 02/26/2025 | $2.70 | $2.83 (4.81%) | $2.83 | $2.68 | 13.88 M | $2.13 B |
| 02/25/2025 | $2.82 | $2.72 (-3.55%) | $2.84 | $2.68 | 16.24 M | $2.05 B |
| 02/24/2025 | $2.85 | $2.84 (-0.35%) | $2.87 | $2.77 | 13.23 M | $2.14 B |
| 02/21/2025 | $2.98 | $2.80 (-6.04%) | $3.00 | $2.80 | 17.89 M | $2.21 B |
| 02/20/2025 | $2.83 | $3.01 (6.36%) | $3.07 | $2.75 | 16.17 M | $2.38 B |
| 02/19/2025 | $2.94 | $2.88 (-2.04%) | $2.95 | $2.86 | 12.72 M | $2.28 B |
| 02/18/2025 | $2.97 | $2.96 (-0.34%) | $2.98 | $2.91 | 16.62 M | $2.34 B |
| 02/14/2025 | $3.04 | $2.91 (-4.28%) | $3.08 | $2.87 | 12.18 M | $2.30 B |
| 02/13/2025 | $3.00 | $3.03 (1%) | $3.04 | $2.86 | 19.69 M | $2.40 B |
| 02/12/2025 | $3.00 | $3.00 (0%) | $3.06 | $2.98 | 11.37 M | $2.37 B |
| 02/11/2025 | $3.07 | $3.01 (-1.95%) | $3.09 | $3.00 | 12.52 M | $2.38 B |
| 02/10/2025 | $3.11 | $3.14 (0.96%) | $3.15 | $3.04 | 15.45 M | $2.48 B |
| 02/07/2025 | $3.02 | $3.00 (-0.66%) | $3.10 | $2.98 | 20.28 M | $2.37 B |
| 02/06/2025 | $3.09 | $2.99 (-3.24%) | $3.10 | $2.96 | 11.92 M | $2.36 B |
| 02/05/2025 | $3.07 | $3.11 (1.3%) | $3.14 | $3.02 | 13.77 M | $2.46 B |
| 02/04/2025 | $2.92 | $3.03 (3.77%) | $3.06 | $2.91 | 17.66 M | $2.40 B |
| 02/03/2025 | $3.01 | $2.89 (-3.99%) | $3.01 | $2.85 | 30.39 M | $2.29 B |
| 01/31/2025 | $3.06 | $3.02 (-1.31%) | $3.13 | $3.01 | 14.03 M | $2.39 B |
| 01/30/2025 | $2.94 | $3.04 (3.4%) | $3.06 | $2.94 | 13.11 M | $2.40 B |
| 01/29/2025 | $2.88 | $2.89 (0.35%) | $2.92 | $2.82 | 12.29 M | $2.29 B |
| 01/28/2025 | $2.82 | $2.87 (1.77%) | $2.90 | $2.81 | 9.39 M | $2.27 B |
| 01/27/2025 | $2.88 | $2.81 (-2.43%) | $2.88 | $2.73 | 16.16 M | $2.22 B |
| 01/24/2025 | $2.86 | $2.91 (1.75%) | $2.96 | $2.86 | 10.89 M | $2.30 B |
| 01/23/2025 | $2.79 | $2.81 (0.72%) | $2.84 | $2.75 | 9.22 M | $2.22 B |
| 01/22/2025 | $2.83 | $2.81 (-0.71%) | $2.90 | $2.78 | 13.30 M | $2.22 B |
| 01/21/2025 | $2.79 | $2.82 (1.08%) | $2.90 | $2.79 | 11.29 M | $2.23 B |
| 01/17/2025 | $2.73 | $2.75 (0.73%) | $2.77 | $2.67 | 8.59 M | $2.17 B |
| 01/16/2025 | $2.76 | $2.75 (-0.36%) | $2.80 | $2.73 | 7.88 M | $2.17 B |
| 01/15/2025 | $2.82 | $2.73 (-3.19%) | $2.83 | $2.68 | 7.74 M | $2.16 B |
| 01/14/2025 | $2.66 | $2.77 (4.14%) | $2.80 | $2.63 | 10.65 M | $2.19 B |
| 01/13/2025 | $2.68 | $2.63 (-1.87%) | $2.68 | $2.60 | 9.55 M | $2.08 B |
| 01/10/2025 | $2.80 | $2.71 (-3.21%) | $2.83 | $2.67 | 13.13 M | $2.14 B |
| 01/08/2025 | $2.65 | $2.74 (3.4%) | $2.76 | $2.59 | 11.72 M | $2.17 B |
| 01/07/2025 | $2.59 | $2.61 (0.77%) | $2.65 | $2.56 | 8.94 M | $2.06 B |
| 01/06/2025 | $2.60 | $2.54 (-2.31%) | $2.62 | $2.54 | 4.89 M | $2.01 B |
| 01/03/2025 | $2.63 | $2.59 (-1.52%) | $2.63 | $2.58 | 3.82 M | $2.05 B |
| 01/02/2025 | $2.51 | $2.62 (4.38%) | $2.65 | $2.51 | 7.25 M | $2.07 B |
| 12/31/2024 | $2.45 | $2.48 (1.22%) | $2.50 | $2.44 | 4.45 M | $1.96 B |
| 12/30/2024 | $2.48 | $2.47 (-0.4%) | $2.49 | $2.43 | 5.72 M | $1.95 B |
| 12/27/2024 | $2.48 | $2.49 (0.4%) | $2.51 | $2.45 | 5.77 M | $1.97 B |
| 12/26/2024 | $2.54 | $2.52 (-0.79%) | $2.57 | $2.49 | 3.76 M | $1.99 B |
| 12/24/2024 | $2.53 | $2.52 (-0.4%) | $2.54 | $2.48 | 2.80 M | $1.99 B |
| 12/23/2024 | $2.50 | $2.52 (0.8%) | $2.53 | $2.45 | 6.74 M | $1.99 B |
| 12/20/2024 | $2.51 | $2.51 (0%) | $2.58 | $2.49 | 13.77 M | $1.98 B |
| 12/19/2024 | $2.55 | $2.48 (-2.75%) | $2.59 | $2.47 | 10.76 M | $1.96 B |
| 12/18/2024 | $2.65 | $2.52 (-4.91%) | $2.67 | $2.51 | 9.74 M | $1.99 B |
| 12/17/2024 | $2.66 | $2.66 (0%) | $2.70 | $2.62 | 7.54 M | $2.10 B |
| 12/16/2024 | $2.78 | $2.70 (-2.88%) | $2.79 | $2.70 | 5.64 M | $2.13 B |
| 12/13/2024 | $2.85 | $2.77 (-2.81%) | $2.86 | $2.72 | 8.94 M | $2.19 B |
| 12/12/2024 | $3.00 | $2.87 (-4.33%) | $3.00 | $2.84 | 11.14 M | $2.27 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.
