Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

New Gold (TSX:NGD)

10.97 -0.27 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 03, 2025 11.35 11.40 10.95 10.97 1,142,439 -0.27(-2.40%)
Dec 02, 2025 11.53 11.64 10.87 11.24 1,235,415 -0.36(-3.10%)
Dec 01, 2025 11.95 12.03 11.53 11.60 2,024,237 +0.18(+1.58%)
Nov 28, 2025 11.06 11.70 11.06 11.42 2,361,165 +0.46(+4.20%)
Nov 27, 2025 10.99 11.00 10.87 10.96 402,612 -0.06(-0.54%)
Nov 26, 2025 10.48 11.02 10.41 11.02 3,638,439 +0.66(+6.37%)
Nov 25, 2025 10.25 10.46 10.14 10.36 1,940,083 +0.12(+1.17%)
Nov 24, 2025 9.590 10.26 9.540 10.24 1,651,600 +0.73(+7.68%)
Nov 21, 2025 9.340 9.610 9.330 9.510 1,513,366 +0.07(+0.74%)
Nov 20, 2025 10.05 10.25 9.430 9.440 1,966,594 -0.54(-5.41%)
Nov 19, 2025 9.910 10.28 9.750 9.980 2,405,122 +0.26(+2.67%)
Nov 18, 2025 9.900 10.04 9.600 9.720 1,143,475 -0.17(-1.72%)
Nov 17, 2025 9.880 10.19 9.790 9.890 2,456,682 -0.15(-1.49%)
Nov 14, 2025 9.690 10.18 9.550 10.04 2,649,662 -0.17(-1.67%)
Nov 13, 2025 10.70 10.74 10.07 10.21 3,365,148 -0.41(-3.86%)
Nov 12, 2025 10.28 10.83 10.12 10.62 4,422,931 +0.41(+4.02%)
Nov 11, 2025 10.15 10.34 9.960 10.21 2,427,242 +0.22(+2.20%)
Nov 10, 2025 10.17 10.49 9.950 9.990 3,100,696 +0.14(+1.42%)
Nov 07, 2025 9.850 9.950 9.640 9.850 3,215,195 +0.10(+1.03%)
Nov 06, 2025 9.870 10.15 9.740 9.750 2,159,055 +0.16(+1.67%)
Nov 05, 2025 9.480 9.730 9.410 9.590 2,611,217 +0.28(+3.01%)
Nov 04, 2025 9.680 9.970 9.310 9.310 4,213,723 -0.92(-8.99%)
Nov 03, 2025 10.67 10.84 10.06 10.23 5,273,236 -0.10(-0.97%)
Oct 31, 2025 10.40 10.48 10.12 10.33 2,262,250 +0.02(+0.19%)
Oct 30, 2025 9.940 10.35 9.930 10.31 3,332,974 +0.50(+5.10%)
Oct 29, 2025 9.750 10.59 9.340 9.810 6,326,224 +0.98(+11.10%)
Oct 28, 2025 8.680 8.890 8.660 8.830 1,583,380 +0.00(+0.00%)
Oct 27, 2025 8.770 8.910 8.470 8.830 2,280,803 -0.24(-2.65%)
Oct 24, 2025 8.950 9.190 8.890 9.070 1,454,145 +0.01(+0.11%)
Oct 23, 2025 9.180 9.230 9.000 9.060 1,485,776 +0.09(+1.00%)
Oct 22, 2025 8.570 9.100 8.570 8.970 1,917,655 +0.07(+0.79%)
Oct 21, 2025 9.290 9.560 8.830 8.900 4,548,931 -1.19(-11.79%)
Oct 20, 2025 10.04 10.15 9.870 10.09 2,031,399 +0.32(+3.28%)
Oct 17, 2025 10.38 10.43 9.630 9.770 2,757,578 -0.76(-7.22%)
Oct 16, 2025 10.42 10.59 10.26 10.53 2,266,499 +0.26(+2.53%)
Oct 15, 2025 10.15 10.42 10.10 10.27 2,650,880 +0.24(+2.39%)
Oct 14, 2025 9.860 10.18 9.820 10.03 2,552,874 +0.45(+4.70%)
Oct 10, 2025 9.580 0 +0.00(+0.00%)
Oct 09, 2025 10.17 10.27 9.440 9.580 2,463,903 -0.54(-5.34%)
Oct 08, 2025 10.29 10.33 9.920 10.12 5,673,727 +0.06(+0.60%)
Oct 07, 2025 10.20 10.28 10.01 10.06 2,525,771 -0.11(-1.08%)
Oct 06, 2025 10.42 10.42 10.05 10.17 2,689,213 -0.07(-0.68%)
Oct 03, 2025 10.32 10.59 10.21 10.24 1,707,295 -0.01(-0.10%)
Oct 02, 2025 10.29 10.34 9.830 10.25 2,430,824 +0.09(+0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.