Dark

NGD
New Gold Inc.
stock NYSEAMERICAN

Inactive

Mar 19, 2026

9.08USD-4.118%(-0.39)25,347,686

Pre-market

0.00USD-100.000%(-9.47)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-19	8.7300	9.1400	8.4600	9.0800	-4.118%	25,347,686	0.000%
2026-03-18	9.7700	10.0400	9.4450	9.4700	-8.414%	18,954,604	-4.118%
2026-03-17	10.3800	10.5500	10.1214	10.3400	+0.194%	11,641,167	-12.186%
2026-03-16	10.0200	10.3400	9.8600	10.3200	+3.407%	13,609,933	-12.016%
2026-03-13	10.6000	10.6700	9.9100	9.9800	-6.903%	13,984,149	-9.018%
2026-03-12	10.9100	11.0100	10.5300	10.7200	-2.986%	9,485,538	-15.299%
2026-03-11	11.2000	11.4500	10.6800	11.0500	-4.080%	10,505,507	-17.828%
2026-03-10	11.4500	11.8650	11.4100	11.5200	+3.133%	10,374,256	-21.181%
2026-03-09	10.7000	11.2700	10.1900	11.1700	-0.357%	10,517,227	-18.711%
2026-03-06	10.8000	11.3650	10.7000	11.2100	+0.358%	11,129,630	-19.001%
2026-03-05	11.3800	11.5500	10.8101	11.1700	-5.178%	13,064,739	-18.711%
2026-03-04	12.3300	12.3300	11.5650	11.7800	-1.092%	11,510,060	-22.920%
2026-03-03	12.4200	12.4200	11.4200	11.9100	-10.653%	12,146,129	-23.762%
2026-03-02	13.2450	13.5000	12.7800	13.3300	-0.671%	13,490,837	-31.883%
2026-02-27	13.2000	13.5241	12.9200	13.4200	+2.131%	11,278,427	-32.340%
2026-02-26	12.0600	13.1450	11.9601	13.1400	+7.793%	12,031,062	-30.898%
2026-02-25	12.4100	12.5397	12.1600	12.1900	-0.490%	7,449,487	-25.513%
2026-02-24	11.7800	12.3900	11.6700	12.2500	+1.073%	8,986,895	-25.878%
2026-02-23	12.3350	12.4400	12.0600	12.1200	-0.818%	14,431,393	-25.083%
2026-02-20	11.8000	12.2800	11.3601	12.2200	+2.689%	18,219,688	-25.696%
2026-02-19	11.1400	12.2000	11.1100	11.9000	+6.061%	22,596,092	-23.697%
2026-02-18	11.1300	11.4500	10.9650	11.2200	+4.178%	17,338,681	-19.073%
2026-02-17	10.6600	10.8900	10.1650	10.7700	-2.622%	12,969,621	-15.692%
2026-02-13	10.5700	11.1400	10.4200	11.0600	+7.067%	21,068,385	-17.902%
2026-02-12	11.2000	11.3950	10.3250	10.3300	-9.227%	24,890,673	-12.101%
2026-02-11	11.6000	11.6800	10.8850	11.3800	+0.530%	14,801,015	-20.211%
2026-02-10	11.3300	11.6000	11.2000	11.3200	-0.440%	16,846,929	-19.788%
2026-02-09	10.7000	11.3800	10.7000	11.3700	+7.569%	22,297,176	-20.141%
2026-02-06	10.1100	10.6100	9.9700	10.5700	+12.089%	24,218,071	-14.096%
2026-02-05	9.7500	10.1300	9.4300	9.4300	-7.730%	25,832,900	-3.712%
2026-02-04	10.8150	10.8500	9.7200	10.2200	-2.574%	29,969,271	-11.155%
2026-02-03	10.7300	10.7900	10.0600	10.4900	+5.427%	29,536,024	-13.441%
2026-02-02	9.9700	10.3300	9.6750	9.9500	-0.798%	19,202,583	-8.744%
2026-01-30	10.3950	11.3000	9.8501	10.0300	-17.107%	27,630,184	-9.472%
2026-01-29	12.9300	13.0000	11.5600	12.1000	-3.739%	30,168,501	-24.959%
2026-01-28	12.8600	13.0700	12.0200	12.5700	-0.079%	32,730,525	-27.765%
2026-01-27	12.3800	12.6500	11.8400	12.5800	+0.640%	31,507,202	-27.822%
2026-01-26	13.5400	13.6300	12.4150	12.5000	-2.724%	28,188,084	-27.360%
2026-01-23	12.7100	13.0100	12.4000	12.8500	+1.823%	23,532,128	-29.339%
2026-01-22	11.2700	12.6750	11.2700	12.6200	+12.278%	35,985,794	-28.051%
2026-01-21	11.4800	11.5900	11.0400	11.2400	+0.357%	31,432,898	-19.217%
2026-01-20	11.3600	11.6000	11.0100	11.2000	+1.266%	26,447,932	-18.929%
2026-01-16	10.3300	11.0900	10.1000	11.0600	+6.244%	20,929,264	-17.902%
2026-01-15	10.0000	10.4850	9.8900	10.4100	+2.461%	11,134,919	-12.776%
2026-01-14	10.5300	10.6300	9.9600	10.1600	-0.878%	18,361,033	-10.630%
2026-01-13	10.7000	10.8654	10.2312	10.2500	-2.844%	16,551,745	-11.415%
2026-01-12	10.4800	10.7900	10.3500	10.5500	+5.500%	17,571,107	-13.934%
2026-01-09	9.6500	10.0450	9.6300	10.0000	+4.603%	12,582,663	-9.200%
2026-01-08	9.0000	9.5900	9.0000	9.5600	+2.137%	12,658,406	-5.021%
2026-01-07	9.1500	9.3800	8.8000	9.3600	-1.681%	11,960,983	-2.991%
2026-01-06	9.1900	9.5300	9.0788	9.5200	+4.961%	22,323,666	-4.622%
2026-01-05	8.7200	9.4200	8.7000	9.0700	+5.958%	19,341,986	+0.110%
2026-01-02	8.9700	9.0750	8.2900	8.5600	-1.722%	14,857,945	+6.075%
2025-12-31	8.7000	8.9500	8.6800	8.7100	-1.135%	8,868,674	+4.248%
2025-12-30	9.0600	9.1400	8.8000	8.8100	-0.900%	12,404,748	+3.065%
2025-12-29	8.8600	9.0680	8.6800	8.8900	-4.716%	16,824,300	+2.137%
2025-12-26	9.3400	9.5200	9.1400	9.3300	+2.753%	9,742,484	-2.680%
2025-12-24	9.1800	9.1900	8.8200	9.0800	-1.732%	11,003,693	0.000%
2025-12-23	9.3400	9.4000	8.9100	9.2400	+0.654%	17,315,976	-1.732%
2025-12-22	9.3100	9.5900	9.0200	9.1800	+4.082%	19,842,860	-1.089%
2025-12-19	8.2900	9.0100	8.2900	8.8200	+5.629%	36,230,232	+2.948%
2025-12-18	8.3300	8.6100	8.2450	8.3500	+0.240%	16,877,921	+8.743%
2025-12-17	8.4100	8.5200	8.1701	8.3300	+1.215%	20,166,554	+9.004%
2025-12-16	8.2200	8.3570	7.9500	8.2300	+0.122%	14,058,523	+10.328%
2025-12-15	8.6000	8.8100	8.0550	8.2200	-1.909%	15,936,873	+10.462%
2025-12-12	8.8500	8.8500	8.1550	8.3800	-1.988%	18,832,393	+8.353%
2025-12-11	7.8500	8.7700	7.8100	8.5500	+9.195%	29,958,302	+6.199%
2025-12-10	7.7700	7.9200	7.5250	7.8300	+0.385%	15,771,913	+15.964%
2025-12-09	7.4900	7.8900	7.4900	7.8000	+4.558%	11,039,202	+16.410%
2025-12-08	7.7000	7.7850	7.4350	7.4600	-2.991%	16,411,369	+21.716%
2025-12-05	7.9700	8.1650	7.6300	7.6900	-1.284%	13,097,839	+18.075%
2025-12-04	7.7600	7.8300	7.6450	7.7900	-1.017%	7,476,287	+16.560%
2025-12-03	8.0800	8.1800	7.8350	7.8700	-1.993%	12,437,363	+15.375%
2025-12-02	8.2300	8.3200	7.7700	8.0300	-3.019%	12,576,897	+13.076%
2025-12-01	8.5500	8.6200	8.2500	8.2800	-0.838%	18,717,977	+9.662%
2025-11-28	7.9800	8.3800	7.9073	8.3500	+6.505%	19,812,100	+8.743%
2025-11-26	7.4400	7.8600	7.3750	7.8400	+6.667%	19,072,728	+15.816%
2025-11-25	7.2400	7.4299	7.1750	7.3500	+1.379%	16,899,129	+23.537%
2025-11-24	6.8000	7.2750	6.7700	7.2500	+7.407%	13,267,147	+25.241%
2025-11-21	6.6900	6.8300	6.5900	6.7500	+0.746%	12,904,662	+34.519%
2025-11-20	7.1300	7.3000	6.6800	6.7000	-5.501%	17,198,296	+35.522%
2025-11-19	7.1200	7.3400	6.9200	7.0900	+2.014%	21,964,664	+28.068%
2025-11-18	6.9800	7.1650	6.8400	6.9500	-0.997%	17,737,357	+30.647%
2025-11-17	7.0200	7.2650	6.9600	7.0200	-2.092%	19,426,492	+29.345%
2025-11-14	6.8900	7.2700	6.7912	7.1700	-1.376%	21,423,885	+26.639%
2025-11-13	7.6000	7.6700	7.1700	7.2700	-4.090%	27,998,691	+24.897%
2025-11-12	7.2800	7.7500	7.2100	7.5800	+3.836%	34,069,253	+19.789%
2025-11-11	7.2500	7.3900	7.1100	7.3000	+2.384%	24,757,821	+24.384%
2025-11-10	7.3300	7.4800	7.1000	7.1300	+1.422%	41,733,309	+27.349%
2025-11-07	6.9800	7.0775	6.8500	7.0300	+1.590%	27,434,660	+29.161%
2025-11-06	6.9700	7.1900	6.9000	6.9200	+1.765%	30,692,913	+31.214%
2025-11-05	6.7600	6.8901	6.6600	6.8000	+2.410%	31,189,049	+33.529%
2025-11-04	6.8300	7.0800	6.6100	6.6400	-8.791%	42,552,822	+36.747%
2025-11-03	7.6800	7.7100	7.1600	7.2800	-0.817%	75,494,326	+24.725%
2025-10-31	7.3600	7.4799	7.2150	7.3400	-0.272%	16,091,206	+23.706%
2025-10-30	7.1000	7.4000	7.0700	7.3600	+5.143%	17,971,002	+23.370%
2025-10-29	7.0300	7.6100	6.6900	7.0000	+10.585%	40,698,064	+29.714%
2025-10-28	6.2200	6.3800	6.1845	6.3300	+0.158%	16,849,220	+43.444%
2025-10-27	6.2700	6.3700	6.0400	6.3200	-2.619%	20,151,331	+43.671%
2025-10-24	6.3500	6.5500	6.3003	6.4900	+0.464%	13,815,754	+39.908%
2025-10-23	6.5600	6.6000	6.4200	6.4600	+0.623%	12,077,606	+40.557%
2025-10-22	6.1000	6.5000	6.0100	6.4200	+1.102%	14,820,190	+41.433%
2025-10-21	6.5200	6.8200	6.3000	6.3500	-11.683%	22,791,389	+42.992%
2025-10-20	7.1800	7.2300	7.0200	7.1900	+3.305%	15,215,442	+26.287%
2025-10-17	7.3500	7.4300	6.8500	6.9600	-7.076%	18,637,393	+30.460%
2025-10-16	7.4200	7.5400	7.3000	7.4900	+2.462%	17,075,791	+21.228%
2025-10-15	7.2500	7.4265	7.1900	7.3100	+2.669%	14,300,716	+24.213%
2025-10-14	7.0700	7.2500	6.9800	7.1200	-0.697%	15,444,541	+27.528%
2025-10-13	7.0600	7.2499	6.9600	7.1700	+4.825%	12,140,093	+26.639%
2025-10-10	6.8700	6.9200	6.7400	6.8400	+0.293%	19,346,586	+32.749%
2025-10-09	7.2800	7.3700	6.7300	6.8200	-5.931%	19,683,484	+33.138%
2025-10-08	7.3900	7.4100	7.1000	7.2500	+0.555%	25,720,897	+25.241%
2025-10-07	7.2100	7.3765	7.1735	7.2100	-1.368%	17,181,350	+25.936%
2025-10-06	7.4600	7.4700	7.1800	7.3100	-0.544%	26,790,180	+24.213%
2025-10-03	7.4000	7.5900	7.3200	7.3500	0.000%	14,382,341	+23.537%
2025-10-02	7.4000	7.4337	7.0200	7.3500	+0.962%	17,785,304	+23.537%
2025-10-01	7.2700	7.3600	7.1550	7.2800	+1.393%	16,510,285	+24.725%
2025-09-30	6.8500	7.2000	6.7950	7.1800	+3.458%	23,924,131	+26.462%
2025-09-29	7.0100	7.2100	6.8900	6.9400	+1.611%	14,866,542	+30.836%
2025-09-26	6.8500	6.8900	6.7400	6.8300	+0.294%	14,509,690	+32.943%
2025-09-25	6.8800	7.0000	6.7700	6.8100	-0.293%	13,247,731	+33.333%
2025-09-24	6.9500	7.0850	6.8200	6.8300	-1.585%	16,647,434	+32.943%
2025-09-23	6.9500	7.0200	6.8435	6.9400	+1.166%	21,696,823	+30.836%
2025-09-22	6.7500	6.9000	6.5601	6.8600	+3.158%	28,720,137	+32.362%
2025-09-19	6.4600	6.6500	6.4300	6.6500	+3.261%	40,741,232	+36.541%
2025-09-18	6.4100	6.4750	6.3300	6.4400	-0.310%	15,090,629	+40.994%
2025-09-17	6.3500	6.5950	6.3000	6.4600	+0.467%	16,479,855	+40.557%
2025-09-16	6.7400	6.7750	6.4000	6.4300	-4.599%	17,519,636	+41.213%
2025-09-15	6.5800	6.8000	6.5050	6.7400	+3.374%	15,976,836	+34.718%
2025-09-12	6.5900	6.6300	6.4800	6.5200	-0.153%	11,352,498	+39.264%
2025-09-11	6.4800	6.5500	6.4000	6.5300	+0.616%	11,621,570	+39.051%
2025-09-10	6.4200	6.5500	6.3900	6.4900	+2.366%	16,190,543	+39.908%
2025-09-09	6.5900	6.5950	6.3100	6.3400	-2.761%	19,196,506	+43.218%
2025-09-08	6.4800	6.5600	6.3650	6.5200	+3.492%	22,027,569	+39.264%
2025-09-05	6.2800	6.3400	6.1800	6.3000	+2.606%	13,886,150	+44.127%
2025-09-04	6.0400	6.2250	6.0000	6.1400	-0.325%	13,704,879	+47.883%
2025-09-03	6.1500	6.2900	6.0800	6.1600	+0.654%	16,037,366	+47.403%
2025-09-02	6.0500	6.1200	5.7801	6.1200	+3.729%	18,726,982	+48.366%
2025-08-29	5.7000	5.9200	5.6900	5.9000	+3.873%	13,418,732	+53.898%
2025-08-28	5.6900	5.7500	5.6600	5.6800	-0.176%	8,973,481	+59.859%
2025-08-27	5.6500	5.7200	5.5700	5.6900	-0.350%	8,767,128	+59.578%
2025-08-26	5.5500	5.7200	5.5500	5.7100	+3.255%	11,004,890	+59.019%
2025-08-25	5.5700	5.6000	5.5000	5.5300	-0.181%	8,735,358	+64.195%
2025-08-22	5.4200	5.6100	5.3500	5.5400	+1.838%	12,932,363	+63.899%
2025-08-21	5.2600	5.4500	5.2550	5.4400	+3.422%	13,186,094	+66.912%
2025-08-20	5.1800	5.3300	5.1705	5.2600	+2.534%	11,752,099	+72.624%
2025-08-19	5.2000	5.2300	5.0900	5.1300	-1.346%	13,107,840	+76.998%
2025-08-18	5.2100	5.2600	5.1100	5.2000	-0.192%	9,365,884	+74.615%
2025-08-15	5.1000	5.3300	5.0600	5.2100	+2.157%	15,592,659	+74.280%
2025-08-14	5.0200	5.1700	5.0000	5.1000	+1.190%	11,065,792	+78.039%
2025-08-13	5.0000	5.1200	4.9800	5.0400	+1.613%	17,393,986	+80.159%
2025-08-12	4.8800	4.9800	4.8200	4.9600	+1.639%	9,788,244	+83.065%
2025-08-11	4.7600	4.9200	4.7100	4.8800	0.000%	16,133,781	+86.066%
2025-08-08	4.8500	4.9100	4.8000	4.8800	+1.455%	16,234,090	+86.066%
2025-08-07	4.9200	4.9200	4.7615	4.8100	+1.050%	13,295,311	+88.773%
2025-08-06	4.5700	4.7800	4.5600	4.7600	+4.158%	15,950,386	+90.756%
2025-08-05	4.4100	4.5900	4.3800	4.5700	+3.628%	17,572,500	+98.687%
2025-08-04	4.3100	4.4800	4.3100	4.4100	+3.521%	8,405,469	+105.896%
2025-08-01	4.3400	4.3700	4.2251	4.2600	+1.671%	12,923,636	+113.146%
2025-07-31	4.2200	4.2700	4.1300	4.1900	0.000%	13,267,498	+116.706%
2025-07-30	4.2600	4.2800	4.1600	4.1900	-2.784%	13,719,540	+116.706%
2025-07-29	4.1500	4.3400	4.1150	4.3100	+4.358%	17,815,552	+110.673%
2025-07-28	4.2500	4.3000	4.0300	4.1300	-6.349%	24,164,480	+119.855%
2025-07-25	4.4100	4.4499	4.3200	4.4100	-0.451%	17,220,999	+105.896%
2025-07-24	4.4500	4.4800	4.3600	4.4300	-1.336%	12,638,442	+104.966%
2025-07-23	4.5100	4.5300	4.4100	4.4900	-1.101%	14,064,285	+102.227%
2025-07-22	4.5200	4.5900	4.5000	4.5400	+1.114%	14,491,274	+100.000%
2025-07-21	4.4100	4.6000	4.3897	4.4900	+4.419%	16,412,052	+102.227%
2025-07-18	4.4000	4.4000	4.2700	4.3000	-0.922%	11,842,579	+111.163%
2025-07-17	4.3800	4.3900	4.2900	4.3400	-2.032%	12,360,702	+109.217%
2025-07-16	4.5200	4.5690	4.3700	4.4300	-1.991%	15,612,804	+104.966%
2025-07-15	4.6200	4.6300	4.4500	4.5200	-1.952%	13,832,351	+100.885%
2025-07-14	4.6900	4.7600	4.5800	4.6100	-1.915%	11,079,430	+96.963%
2025-07-11	4.7700	4.8050	4.6600	4.7000	0.000%	14,263,190	+93.191%
2025-07-10	4.7800	4.8200	4.6400	4.7000	-0.844%	13,183,657	+93.191%
2025-07-09	4.7600	4.8000	4.7017	4.7400	0.000%	11,621,064	+91.561%
2025-07-08	5.0100	5.0300	4.6700	4.7400	-5.952%	23,559,809	+91.561%
2025-07-07	4.9400	5.0600	4.8300	5.0400	+1.002%	17,446,329	+80.159%
2025-07-03	4.8500	4.9900	4.8100	4.9900	+1.837%	11,363,378	+81.964%
2025-07-02	4.9900	5.0000	4.7800	4.9000	-0.407%	17,791,774	+85.306%
2025-07-01	5.1000	5.1600	4.9100	4.9200	-0.606%	15,354,066	+84.553%
2025-06-30	4.7700	4.9600	4.7600	4.9500	+4.211%	23,584,690	+83.434%
2025-06-27	4.7900	4.8100	4.7012	4.7500	-3.651%	26,673,952	+91.158%
2025-06-26	4.8400	4.9400	4.8000	4.9300	+2.070%	20,573,860	+84.178%
2025-06-25	4.8500	4.8800	4.7900	4.8300	-0.412%	19,212,110	+87.992%
2025-06-24	4.8000	4.9100	4.6200	4.8500	-1.623%	32,095,839	+87.216%
2025-06-23	4.8600	5.0600	4.8300	4.9300	+2.070%	30,298,504	+84.178%
2025-06-20	4.7700	4.9700	4.7650	4.8300	+0.207%	35,155,470	+87.992%
2025-06-18	4.8700	4.9400	4.7900	4.8200	-1.431%	23,731,280	+88.382%
2025-06-17	4.8600	4.9200	4.7750	4.8900	+0.825%	22,816,847	+85.685%
2025-06-16	4.8700	4.9500	4.8100	4.8500	-1.222%	28,381,590	+87.216%
2025-06-13	4.9600	4.9831	4.8750	4.9100	+0.615%	24,706,022	+84.929%
2025-06-12	4.9200	4.9450	4.8300	4.8800	+1.455%	27,446,098	+86.066%
2025-06-11	4.8000	4.8500	4.7500	4.8100	+1.050%	28,864,986	+88.773%
2025-06-10	4.9100	4.9100	4.7100	4.7600	-2.058%	22,354,800	+90.756%
2025-06-09	4.8300	4.9000	4.7800	4.8600	+1.250%	22,158,742	+86.831%
2025-06-06	4.9400	4.9688	4.7600	4.8000	-2.041%	32,912,864	+89.167%
2025-06-05	4.8200	4.9400	4.7500	4.9000	+4.478%	42,548,235	+85.306%
2025-06-04	4.7500	4.7600	4.6300	4.6900	+0.428%	25,220,033	+93.603%
2025-06-03	4.5600	4.6800	4.4600	4.6700	+1.743%	29,219,344	+94.433%
2025-06-02	4.6000	4.7200	4.5500	4.5900	+3.146%	39,894,010	+97.821%
2025-05-30	4.3600	4.4800	4.3000	4.4500	+1.367%	25,870,375	+104.045%
2025-05-29	4.4000	4.4399	4.3201	4.3900	-0.227%	21,008,467	+106.834%
2025-05-28	4.3100	4.4050	4.2700	4.4000	+2.326%	19,378,758	+106.364%
2025-05-27	4.2200	4.3300	4.2000	4.3000	0.000%	21,953,149	+111.163%
2025-05-23	4.3200	4.3400	4.2300	4.3000	+2.138%	23,456,624	+111.163%
2025-05-22	4.2100	4.2700	4.1500	4.2100	-0.941%	23,912,268	+115.677%
2025-05-21	4.1800	4.3066	4.1500	4.2500	+3.406%	22,762,856	+113.647%
2025-05-20	3.9200	4.1200	3.9100	4.1100	+5.385%	23,947,129	+120.925%
2025-05-19	3.8600	3.9300	3.8100	3.9000	+3.448%	17,501,560	+132.821%
2025-05-16	3.7300	3.7862	3.6700	3.7700	-2.332%	30,647,181	+140.849%
2025-05-15	3.8300	3.8700	3.7500	3.8600	+2.660%	22,934,050	+135.233%
2025-05-14	3.7600	3.7750	3.6800	3.7600	-3.093%	25,300,671	+141.489%
2025-05-13	3.8600	3.8800	3.7800	3.8800	+1.837%	10,835,414	+134.021%
2025-05-12	3.9800	4.0000	3.7500	3.8100	-8.852%	27,120,675	+138.320%
2025-05-09	4.1000	4.1900	3.9900	4.1800	+3.980%	29,821,676	+117.225%
2025-05-08	4.0600	4.1500	4.0150	4.0200	-1.471%	22,648,338	+125.871%
2025-05-07	4.0700	4.1400	4.0100	4.0800	-2.857%	36,218,267	+122.549%
2025-05-06	4.0000	4.2100	3.9900	4.2000	+6.870%	29,363,733	+116.190%
2025-05-05	3.9800	3.9800	3.8250	3.9300	+2.344%	26,595,205	+131.043%
2025-05-02	3.9300	3.9750	3.7700	3.8400	-0.775%	26,810,556	+136.458%
2025-05-01	3.8000	3.8900	3.7450	3.8700	-2.764%	35,084,221	+134.625%
2025-04-30	3.3000	3.9823	3.3000	3.9800	+18.806%	39,867,382	+128.141%
2025-04-29	3.3500	3.3750	3.2800	3.3500	-0.593%	19,761,521	+171.045%
2025-04-28	3.3600	3.3900	3.3200	3.3700	-0.590%	20,111,814	+169.436%
2025-04-25	3.3100	3.4400	3.3100	3.3900	-2.023%	21,418,642	+167.847%
2025-04-24	3.5000	3.5400	3.4300	3.4600	+0.875%	33,073,060	+162.428%
2025-04-23	3.2600	3.5200	3.2600	3.4300	-1.153%	36,948,505	+164.723%
2025-04-22	3.7100	3.7249	3.4600	3.4700	-5.707%	39,062,351	+161.671%
2025-04-21	3.8000	3.8450	3.6000	3.6800	+1.099%	30,175,695	+146.739%
2025-04-17	3.6900	3.7300	3.6100	3.6400	-2.674%	23,366,748	+149.451%
2025-04-16	3.7500	3.8600	3.5600	3.7400	+2.747%	26,027,937	+142.781%
2025-04-15	3.6300	3.6600	3.5501	3.6400	+1.393%	18,485,841	+149.451%
2025-04-14	3.5200	3.6100	3.4600	3.5900	+0.560%	20,057,527	+152.925%
2025-04-11	3.5000	3.6600	3.5000	3.5700	+5.000%	21,386,423	+154.342%
2025-04-10	3.2500	3.4700	3.2150	3.4000	+4.938%	27,984,957	+167.059%
2025-04-09	3.1700	3.2800	3.0600	3.2400	+8.725%	27,727,691	+180.247%
2025-04-08	3.1600	3.1800	2.9500	2.9800	-0.334%	24,647,197	+204.698%
2025-04-07	2.9400	3.2400	2.8950	2.9900	-0.664%	20,428,471	+203.679%
2025-04-04	3.3000	3.4300	2.9750	3.0100	-14.972%	24,770,343	+201.661%
2025-04-03	3.2000	3.6500	3.2000	3.5400	-2.210%	21,521,650	+156.497%
2025-04-02	3.6000	3.6900	3.5200	3.6200	-0.822%	21,865,189	+150.829%
2025-04-01	3.6400	3.6500	3.4600	3.6500	-1.617%	29,872,658	+148.767%
2025-03-31	3.6400	3.7300	3.5000	3.7100	+3.056%	24,743,397	+144.744%
2025-03-28	3.6600	3.7800	3.5800	3.6000	-0.552%	27,613,902	+152.222%
2025-03-27	3.5300	3.6200	3.4749	3.6200	+4.323%	22,191,756	+150.829%
2025-03-26	3.4900	3.5600	3.4400	3.4700	+2.967%	27,155,585	+161.671%
2025-03-25	3.2700	3.4000	3.2600	3.3700	+4.334%	19,566,470	+169.436%
2025-03-24	3.2600	3.2900	3.2000	3.2300	+0.311%	12,750,576	+181.115%
2025-03-21	3.2600	3.2800	3.2000	3.2200	-3.303%	22,813,328	+181.988%
2025-03-20	3.3100	3.3500	3.2500	3.3300	-1.479%	17,027,565	+172.673%
2025-03-19	3.3500	3.3900	3.2850	3.3800	+1.198%	13,276,946	+168.639%
2025-03-18	3.4500	3.4800	3.3200	3.3400	-0.595%	19,953,708	+171.856%
2025-03-17	3.1900	3.3800	3.1900	3.3600	+5.329%	17,310,398	+170.238%
2025-03-14	3.3000	3.3100	3.1900	3.1900	-1.238%	21,578,005	+184.639%
2025-03-13	3.1300	3.3100	3.1000	3.2300	+4.870%	28,426,292	+181.115%
2025-03-12	3.0000	3.1200	2.9606	3.0800	+2.667%	20,675,249	+194.805%
2025-03-11	2.8600	3.0200	2.8400	3.0000	+7.527%	20,774,422	+202.667%
2025-03-10	2.8700	2.8800	2.7300	2.7900	-3.793%	28,923,829	+225.448%
2025-03-07	2.8300	2.9400	2.8000	2.9000	+2.837%	23,507,138	+213.103%
2025-03-06	2.7800	2.8800	2.7800	2.8200	0.000%	26,632,222	+221.986%
2025-03-05	2.6800	2.8300	2.6700	2.8200	+5.224%	17,820,886	+221.986%
2025-03-04	2.7300	2.7500	2.6000	2.6800	+0.375%	22,458,310	+238.806%
2025-03-03	2.7500	2.8100	2.6300	2.6700	-1.838%	20,506,185	+240.075%
2025-02-28	2.6700	2.7200	2.6300	2.7200	+0.741%	20,069,167	+233.824%
2025-02-27	2.7900	2.8100	2.6900	2.7000	-4.594%	14,880,267	+236.296%
2025-02-26	2.7000	2.8300	2.6800	2.8300	+4.044%	13,880,675	+220.848%
2025-02-25	2.8200	2.8350	2.6800	2.7200	-4.225%	16,244,549	+233.824%
2025-02-24	2.8500	2.8650	2.7700	2.8400	+0.709%	13,202,305	+219.718%
2025-02-21	2.9800	3.0046	2.8000	2.8200	-6.312%	17,863,837	+221.986%
2025-02-20	2.8300	3.0650	2.7500	3.0100	+4.514%	16,046,478	+201.661%
2025-02-19	2.9400	2.9450	2.8600	2.8800	-2.703%	12,718,936	+215.278%
2025-02-18	2.9700	2.9800	2.9100	2.9600	+1.718%	14,304,732	+206.757%
2025-02-14	3.0400	3.0800	2.8700	2.9100	-3.960%	12,183,380	+212.027%
2025-02-13	3.0000	3.0400	2.8600	3.0300	+1.000%	19,684,312	+199.670%
2025-02-12	3.0000	3.0600	2.9800	3.0000	-0.332%	11,364,515	+202.667%
2025-02-11	3.0700	3.0900	3.0000	3.0100	-4.140%	12,517,094	+201.661%
2025-02-10	3.1100	3.1500	3.0448	3.1400	+4.667%	15,367,450	+189.172%
2025-02-07	3.0200	3.1000	2.9800	3.0000	+0.334%	20,275,691	+202.667%
2025-02-06	3.0900	3.0989	2.9600	2.9900	-3.859%	11,913,637	+203.679%
2025-02-05	3.0700	3.1400	3.0150	3.1100	+2.640%	13,374,369	+191.961%
2025-02-04	2.9200	3.0600	2.9100	3.0300	+4.844%	17,660,163	+199.670%
2025-02-03	3.0100	3.0100	2.8500	2.8900	-4.305%	30,385,035	+214.187%
2025-01-31	3.0600	3.1300	3.0100	3.0200	-0.658%	14,025,405	+200.662%
2025-01-30	2.9400	3.0600	2.9400	3.0400	+5.190%	13,098,075	+198.684%
2025-01-29	2.8800	2.9200	2.8200	2.8900	+0.697%	12,293,636	+214.187%
2025-01-28	2.8200	2.8950	2.8100	2.8700	+2.135%	9,332,400	+216.376%
2025-01-27	2.8800	2.8800	2.7300	2.8100	-3.436%	16,145,240	+223.132%
2025-01-24	2.8600	2.9600	2.8600	2.9100	+3.559%	10,885,668	+212.027%
2025-01-23	2.7900	2.8400	2.7500	2.8100	0.000%	9,224,588	+223.132%
2025-01-22	2.8300	2.8950	2.7800	2.8100	-0.355%	13,298,996	+223.132%
2025-01-21	2.7900	2.9000	2.7900	2.8200	+2.545%	11,286,311	+221.986%
2025-01-17	2.7300	2.7700	2.6700	2.7500	0.000%	8,585,167	+230.182%
2025-01-16	2.7600	2.8000	2.7300	2.7500	+0.733%	7,867,618	+230.182%
2025-01-15	2.8200	2.8250	2.6800	2.7300	-1.444%	7,736,872	+232.601%
2025-01-14	2.6600	2.8000	2.6300	2.7700	+5.323%	10,648,101	+227.798%
2025-01-13	2.6800	2.6800	2.6001	2.6300	-2.952%	9,304,874	+245.247%
2025-01-10	2.8000	2.8250	2.6700	2.7100	-1.095%	13,131,872	+235.055%
2025-01-08	2.6500	2.7600	2.5900	2.7400	+4.981%	11,720,950	+231.387%
2025-01-07	2.5900	2.6500	2.5601	2.6100	+2.756%	8,936,434	+247.893%
2025-01-06	2.6000	2.6200	2.5400	2.5400	-1.931%	4,888,090	+257.480%
2025-01-03	2.6300	2.6300	2.5793	2.5900	-1.145%	3,824,023	+250.579%
2025-01-02	2.5100	2.6500	2.5100	2.6200	+5.645%	7,247,985	+246.565%
2024-12-31	2.4500	2.5000	2.4400	2.4800	+0.405%	4,454,364	+266.129%
2024-12-30	2.4800	2.4900	2.4300	2.4700	-0.803%	5,717,165	+267.611%
2024-12-27	2.4800	2.5100	2.4500	2.4900	-1.190%	5,769,374	+264.659%
2024-12-26	2.5400	2.5700	2.4900	2.5200	0.000%	3,762,134	+260.317%
2024-12-24	2.5300	2.5400	2.4800	2.5200	0.000%	2,794,881	+260.317%
2024-12-23	2.5000	2.5300	2.4500	2.5200	+0.398%	6,740,084	+260.317%
2024-12-20	2.5100	2.5800	2.4900	2.5100	+1.210%	13,703,472	+261.753%
2024-12-19	2.5500	2.5900	2.4700	2.4800	-1.587%	10,746,675	+266.129%
2024-12-18	2.6500	2.6700	2.5100	2.5200	-5.263%	9,736,959	+260.317%
2024-12-17	2.6600	2.7000	2.6200	2.6600	-1.481%	7,534,552	+241.353%
2024-12-16	2.7800	2.7900	2.7000	2.7000	-2.527%	5,644,015	+236.296%
2024-12-13	2.8500	2.8600	2.7200	2.7700	-3.484%	8,898,965	+227.798%
2024-12-12	3.0000	3.0000	2.8400	2.8700	-6.818%	11,144,071	+216.376%
2024-12-11	2.9600	3.0800	2.9300	3.0800	+5.842%	8,037,436	+194.805%
2024-12-10	2.9500	3.0300	2.8900	2.9100	+0.345%	9,247,472	+212.027%
2024-12-09	2.9000	2.9800	2.8900	2.9000	+2.837%	9,456,976	+213.103%
2024-12-06	2.8800	2.8800	2.7800	2.8200	-1.742%	8,049,440	+221.986%
2024-12-05	2.8900	2.9200	2.8400	2.8700	-1.034%	4,504,921	+216.376%
2024-12-04	2.9100	2.9600	2.8800	2.9000	-0.344%	5,918,411	+213.103%
2024-12-03	2.7600	2.9600	2.7600	2.9100	+6.985%	11,498,470	+212.027%
2024-12-02	2.7400	2.7700	2.7000	2.7200	-1.091%	5,856,512	+233.824%
2024-11-29	2.7900	2.8300	2.7300	2.7500	+0.365%	4,940,524	+230.182%
2024-11-27	2.7500	2.8300	2.7200	2.7400	+1.107%	8,230,972	+231.387%
2024-11-26	2.6700	2.7100	2.6200	2.7100	+1.880%	7,924,508	+235.055%
2024-11-25	2.7800	2.7800	2.6300	2.6600	-6.007%	10,239,616	+241.353%
2024-11-22	2.8900	2.9099	2.8200	2.8300	-1.736%	7,625,120	+220.848%
2024-11-21	2.8200	2.8800	2.8100	2.8800	+3.597%	8,167,348	+215.278%
2024-11-20	2.7500	2.8250	2.7400	2.7800	0.000%	7,142,822	+226.619%
2024-11-19	2.6800	2.7900	2.6600	2.7800	+4.120%	8,075,234	+226.619%
2024-11-18	2.6300	2.6900	2.6000	2.6700	+5.534%	8,670,284	+240.075%
2024-11-15	2.5900	2.6300	2.5300	2.5300	-0.784%	8,550,727	+258.893%
2024-11-14	2.4500	2.5900	2.4450	2.5500	+2.823%	12,150,737	+256.078%
2024-11-13	2.5900	2.6000	2.4700	2.4800	-2.362%	8,107,581	+266.129%
2024-11-12	2.4800	2.5500	2.4700	2.5400	+0.395%	9,533,466	+257.480%
2024-11-11	2.6200	2.6800	2.4800	2.5300	-7.664%	16,362,386	+258.893%
2024-11-08	2.8000	2.8450	2.7100	2.7400	-3.180%	9,521,682	+231.387%
2024-11-07	2.7400	2.8500	2.7206	2.8300	+5.204%	12,514,612	+220.848%
2024-11-06	2.6000	2.7200	2.5400	2.6900	-1.825%	14,269,643	+237.546%
2024-11-05	2.7900	2.8400	2.7300	2.7400	-0.725%	7,054,791	+231.387%
2024-11-04	2.8200	2.8600	2.7400	2.7600	-0.361%	6,912,578	+228.986%
2024-11-01	2.7600	2.8700	2.7500	2.7700	+0.727%	10,224,603	+227.798%
2024-10-31	2.8000	2.8250	2.6950	2.7500	-3.509%	12,136,380	+230.182%
2024-10-30	3.0000	3.0000	2.7000	2.8500	-2.062%	22,550,419	+218.596%
2024-10-29	2.9100	2.9300	2.8600	2.9100	+1.748%	7,690,192	+212.027%
2024-10-28	2.8900	2.9000	2.8400	2.8600	-0.694%	5,975,347	+217.483%
2024-10-25	2.8900	2.9567	2.8550	2.8800	-1.370%	8,625,758	+215.278%
2024-10-24	2.9600	2.9900	2.8400	2.9200	0.000%	8,627,644	+210.959%
2024-10-23	2.9500	2.9700	2.8840	2.9200	-2.990%	10,023,663	+210.959%
2024-10-22	3.0100	3.0550	2.9750	3.0100	+1.347%	6,913,039	+201.661%
2024-10-21	3.0900	3.1000	2.9550	2.9700	-1.980%	10,295,507	+205.724%
2024-10-18	2.9500	3.0700	2.9400	3.0300	+5.208%	10,979,955	+199.670%
2024-10-17	2.9500	2.9500	2.8700	2.8800	-1.706%	7,873,329	+215.278%
2024-10-16	2.9100	2.9700	2.8800	2.9300	+2.807%	9,693,626	+209.898%
2024-10-15	2.8300	2.8600	2.7800	2.8500	0.000%	5,902,274	+218.596%
2024-10-14	2.8100	2.8600	2.7850	2.8500	+1.064%	5,205,834	+218.596%
2024-10-11	2.8400	2.8950	2.8100	2.8200	+0.356%	9,525,594	+221.986%
2024-10-10	2.7900	2.8300	2.7400	2.8100	+2.555%	10,799,597	+223.132%
2024-10-09	2.7200	2.7600	2.6712	2.7400	+1.107%	6,589,437	+231.387%
2024-10-08	2.7100	2.7400	2.6850	2.7100	-1.812%	5,714,810	+235.055%
2024-10-07	2.8000	2.8000	2.7200	2.7600	-1.429%	6,938,198	+228.986%
2024-10-04	2.8100	2.8600	2.7900	2.8000	-1.754%	8,972,538	+224.286%
2024-10-03	2.9000	2.9200	2.8400	2.8500	-2.397%	5,371,802	+218.596%
2024-10-02	2.9400	2.9600	2.8800	2.9200	-1.351%	7,583,333	+210.959%
2024-10-01	2.9400	3.0000	2.8800	2.9600	+2.778%	9,921,121	+206.757%
2024-09-30	2.9000	2.9300	2.8500	2.8800	-3.030%	14,230,627	+215.278%
2024-09-27	3.0500	3.1000	2.9301	2.9700	-4.502%	11,438,696	+205.724%
2024-09-26	3.1800	3.2100	3.1000	3.1100	-0.955%	12,383,415	+191.961%

document.getElementById("HV7B7D").onerror = function(){this.style.display='none';}; .dark-mode .xqxqBf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xqxqBf{ color: #333333; background-color: white; border: 2px solid #333333; }NGDNew Gold Inc.stock NYSEAMERICAN

NGD
New Gold Inc.
stock NYSEAMERICAN