3.04
price up icon5.19%   0.15
after-market After Hours: 3.06 0.02 +0.66%
loading

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 January 30, 2025, is $3.04.
  • 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 679.29% to $3.04 now.
  • The 52-week high stock price for NGD is $3.25, representing a 6.91% increase from the current share price, occurred on September 25, 2024.
  • The 52-week low stock price for NGD is $1.09, indicating a -64.14% decrease from the current share price, occurred on February 14, 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:
Date High Low High - Low Volume % Change
Jan 30, 2025 $3.06 $2.94 $0.12 13,030,620.0 +5.19%
Jan 29, 2025 $2.92 $2.82 $0.10 12,287,987.0 +0.70%
Jan 28, 2025 $2.90 $2.81 $0.085 9,323,500.0 +2.14%
Jan 27, 2025 $2.88 $2.73 $0.15 16,141,471.0 -3.44%
Jan 24, 2025 $2.96 $2.86 $0.10 10,882,500.0 +3.56%
Jan 23, 2025 $2.84 $2.75 $0.09 9,224,452.0 +0.00%
Jan 22, 2025 $2.90 $2.78 $0.115 13,297,971.0 -0.35%
Jan 21, 2025 $2.90 $2.79 $0.11 11,271,025.0 +2.55%
Jan 17, 2025 $2.77 $2.67 $0.10 8,585,158.0 +0.00%
Jan 16, 2025 $2.80 $2.73 $0.07 7,866,855.0 +0.73%
Jan 15, 2025 $2.83 $2.68 $0.145 7,736,586.0 -1.44%
Jan 14, 2025 $2.80 $2.63 $0.17 10,647,751.0 +5.32%
Jan 13, 2025 $2.68 $2.60 $0.0799 9,304,660.0 -2.95%
Jan 10, 2025 $2.83 $2.67 $0.155 13,123,156.0 -1.09%
Jan 08, 2025 $2.76 $2.59 $0.17 11,720,950.0 +4.98%
Jan 07, 2025 $2.65 $2.56 $0.0899 8,935,934.0 +2.76%
Jan 06, 2025 $2.62 $2.54 $0.08 4,887,574.0 -1.93%
Jan 03, 2025 $2.63 $2.58 $0.0507 3,822,929.0 -1.15%
Jan 02, 2025 $2.65 $2.51 $0.14 7,246,892.0 +5.65%

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
Jan, 2025 $3.06 $2.51 $0.55 202,368,591.0 +22.58%

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%
gold AGI
$21.21
price up icon 3.31%
$141.33
price up icon 2.82%
gold KGC
$11.49
price up icon 3.33%
gold AU
$29.93
price up icon 5.09%
gold GFI
$17.28
price up icon 4.16%
gold FNV
$136.24
price up icon 3.94%
Cap:     |  Volume (24h):