Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

New Gold Inc. (NGD)

Compare
3.2400
+0.2600
+(8.72%)
At close: April 9 at 4:00:00 PM EDT
3.2300
-0.01
(-0.31%)
After hours: April 9 at 7:59:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20253.17003.28003.06003.24003.240025,681,766
Apr 8, 20253.16003.18002.95002.98002.980024,647,200
Apr 7, 20252.94003.24002.90002.99002.990020,428,500
Apr 4, 20253.30003.43002.98003.01003.010024,770,300
Apr 3, 20253.20003.65003.20003.54003.540021,521,700
Apr 2, 20253.60003.69003.52003.62003.620021,865,200
Apr 1, 20253.64003.65003.46003.65003.650029,872,700
Mar 31, 20253.64003.73003.50003.71003.710024,743,400
Mar 28, 20253.66003.78003.58003.60003.600027,613,900
Mar 27, 20253.53003.62003.47003.62003.620022,191,800
Mar 26, 20253.49003.56003.44003.47003.470027,180,900
Mar 25, 20253.27003.40003.26003.37003.370019,566,700
Mar 24, 20253.26003.29003.20003.23003.230012,771,900
Mar 21, 20253.26003.28003.20003.22003.220022,963,000
Mar 20, 20253.31003.35003.25003.33003.330017,027,800
Mar 19, 20253.35003.39003.29003.38003.380014,481,900
Mar 18, 20253.45003.48003.32003.34003.340019,969,500
Mar 17, 20253.19003.38003.19003.36003.360017,310,600
Mar 14, 20253.30003.31003.19003.19003.190021,653,400
Mar 13, 20253.13003.31003.10003.23003.230028,534,200
Mar 12, 20253.00003.12002.96003.08003.080020,892,000
Mar 11, 20252.86003.02002.84003.00003.000020,774,700
Mar 10, 20252.87002.88002.73002.79002.790028,928,600
Mar 7, 20252.83002.94002.80002.90002.900023,507,100
Mar 6, 20252.78002.88002.78002.82002.820027,396,200
Mar 5, 20252.68002.83002.67002.82002.820017,908,000
Mar 4, 20252.73002.75002.60002.68002.680022,461,800
Mar 3, 20252.75002.81002.63002.67002.670020,506,400
Feb 28, 20252.67002.72002.63002.72002.720020,079,000
Feb 27, 20252.79002.81002.69002.70002.700014,880,100
Feb 26, 20252.70002.83002.68002.83002.830013,881,000
Feb 25, 20252.82002.84002.68002.72002.720016,244,800
Feb 24, 20252.85002.87002.77002.84002.840013,229,700
Feb 21, 20252.98003.00002.80002.82002.820017,891,300
Feb 20, 20252.83003.07002.75003.01003.010016,168,500
Feb 19, 20252.94002.95002.86002.88002.880012,719,500
Feb 18, 20252.97002.98002.91002.96002.960016,619,900
Feb 14, 20253.04003.08002.87002.91002.910012,183,600
Feb 13, 20253.00003.04002.86003.03003.030019,692,100
Feb 12, 20253.00003.06002.98003.00003.000011,372,500
Feb 11, 20253.07003.09003.00003.01003.010012,517,200
Feb 10, 20253.11003.15003.04003.14003.140015,451,100
Feb 7, 20253.02003.10002.98003.00003.000020,275,700
Feb 6, 20253.09003.10002.96002.99002.990011,922,300
Feb 5, 20253.07003.14003.02003.11003.110013,774,800
Feb 4, 20252.92003.06002.91003.03003.030017,660,200
Feb 3, 20253.01003.01002.85002.89002.890030,385,600
Jan 31, 20253.06003.13003.01003.02003.020014,025,400
Jan 30, 20252.94003.06002.94003.04003.040013,109,400
Jan 29, 20252.88002.92002.82002.89002.890012,293,600
Jan 28, 20252.82002.90002.81002.87002.87009,387,200
Jan 27, 20252.88002.88002.73002.81002.810016,164,300
Jan 24, 20252.86002.96002.86002.91002.910010,885,900
Jan 23, 20252.79002.84002.75002.81002.81009,224,700
Jan 22, 20252.83002.90002.78002.81002.810013,299,000
Jan 21, 20252.79002.90002.79002.82002.820011,286,300
Jan 17, 20252.73002.77002.67002.75002.75008,585,400
Jan 16, 20252.76002.80002.73002.75002.75007,878,300
Jan 15, 20252.82002.83002.68002.73002.73007,736,700
Jan 14, 20252.66002.80002.63002.77002.770010,648,100
Jan 13, 20252.68002.68002.60002.63002.63009,550,000
Jan 10, 20252.80002.83002.67002.71002.710013,131,900
Jan 8, 20252.65002.76002.59002.74002.740011,721,200
Jan 7, 20252.59002.65002.56002.61002.61008,936,400
Jan 6, 20252.60002.62002.54002.54002.54004,887,800
Jan 3, 20252.63002.63002.58002.59002.59003,824,000
Jan 2, 20252.51002.65002.51002.62002.62007,246,900
Dec 31, 20242.45002.50002.44002.48002.48004,454,400
Dec 30, 20242.48002.49002.43002.47002.47005,717,200
Dec 27, 20242.48002.51002.45002.49002.49005,769,200
Dec 26, 20242.54002.57002.49002.52002.52003,762,100
Dec 24, 20242.53002.54002.48002.52002.52002,795,200
Dec 23, 20242.50002.53002.45002.52002.52006,740,300
Dec 20, 20242.51002.58002.49002.51002.510013,765,700
Dec 19, 20242.55002.59002.47002.48002.480010,756,800
Dec 18, 20242.65002.67002.51002.52002.52009,736,600
Dec 17, 20242.66002.70002.62002.66002.66007,535,000
Dec 16, 20242.78002.79002.70002.70002.70005,644,400
Dec 13, 20242.85002.86002.72002.77002.77008,939,900
Dec 12, 20243.00003.00002.84002.87002.870011,144,100
Dec 11, 20242.96003.08002.93003.08003.08008,037,500
Dec 10, 20242.95003.03002.89002.91002.91009,247,600
Dec 9, 20242.90002.98002.89002.90002.90009,457,200
Dec 6, 20242.88002.88002.78002.82002.82008,049,200
Dec 5, 20242.89002.92002.84002.87002.87004,504,900
Dec 4, 20242.91002.96002.88002.90002.90005,918,700
Dec 3, 20242.76002.96002.76002.91002.910011,622,200
Dec 2, 20242.74002.77002.70002.72002.72005,856,400
Nov 29, 20242.79002.83002.73002.75002.75004,940,500
Nov 27, 20242.75002.83002.72002.74002.74008,230,900
Nov 26, 20242.67002.71002.62002.71002.71007,924,500
Nov 25, 20242.78002.78002.63002.66002.660010,239,900
Nov 22, 20242.89002.91002.82002.83002.83007,625,100
Nov 21, 20242.82002.88002.81002.88002.88008,173,000
Nov 20, 20242.75002.83002.74002.78002.78007,142,500
Nov 19, 20242.68002.79002.66002.78002.78008,170,100
Nov 18, 20242.63002.69002.60002.67002.67008,670,600
Nov 15, 20242.59002.63002.53002.53002.53008,550,700
Nov 14, 20242.45002.59002.44002.55002.550014,645,300
Nov 13, 20242.59002.60002.47002.48002.48008,443,000
Nov 12, 20242.48002.55002.47002.54002.54009,561,900
Nov 11, 20242.62002.68002.48002.53002.530016,451,800
Nov 8, 20242.80002.85002.71002.74002.74009,543,500
Nov 7, 20242.74002.85002.72002.83002.830013,074,000
Nov 6, 20242.60002.72002.54002.69002.690014,283,500
Nov 5, 20242.79002.84002.73002.74002.74007,055,000
Nov 4, 20242.82002.86002.74002.76002.76006,923,200
Nov 1, 20242.76002.87002.75002.77002.770010,224,800
Oct 31, 20242.80002.83002.70002.75002.750012,141,700
Oct 30, 20243.00003.00002.70002.85002.850022,550,700
Oct 29, 20242.91002.93002.86002.91002.91007,690,200
Oct 28, 20242.89002.90002.84002.86002.86005,975,800
Oct 25, 20242.89002.96002.86002.88002.88008,650,400
Oct 24, 20242.96002.99002.84002.92002.92008,845,200
Oct 23, 20242.95002.97002.88002.92002.920010,023,700
Oct 22, 20243.01003.06002.98003.01003.01006,913,000
Oct 21, 20243.09003.10002.96002.97002.970010,295,700
Oct 18, 20242.95003.07002.94003.03003.030010,980,200
Oct 17, 20242.95002.95002.87002.88002.88007,873,300
Oct 16, 20242.91002.97002.88002.93002.93009,697,400
Oct 15, 20242.83002.86002.78002.85002.85005,909,600
Oct 14, 20242.81002.86002.79002.85002.85005,205,800
Oct 11, 20242.84002.90002.81002.82002.82009,525,800
Oct 10, 20242.79002.83002.74002.81002.810010,799,600
Oct 9, 20242.72002.76002.67002.74002.74006,589,700
Oct 8, 20242.71002.74002.69002.71002.71005,714,800
Oct 7, 20242.80002.80002.72002.76002.76006,938,200
Oct 4, 20242.81002.86002.79002.80002.80008,977,100
Oct 3, 20242.90002.92002.84002.85002.85005,371,800
Oct 2, 20242.94002.96002.88002.92002.92007,583,300
Oct 1, 20242.94003.00002.88002.96002.96009,921,400
Sep 30, 20242.90002.93002.85002.88002.880014,230,300
Sep 27, 20243.05003.10002.93002.97002.970011,438,900
Sep 26, 20243.18003.21003.10003.11003.110012,383,700
Sep 25, 20243.20003.25003.12003.14003.140010,117,600
Sep 24, 20243.16003.23003.12003.19003.190010,418,000
Sep 23, 20243.14003.20003.10003.12003.120010,455,900
Sep 20, 20243.14003.19003.09003.11003.110016,908,400
Sep 19, 20243.12003.15003.05003.05003.05008,519,200
Sep 18, 20243.07003.19002.99002.99002.990014,057,500
Sep 17, 20243.10003.13002.99003.05003.050012,963,800
Sep 16, 20243.19003.20003.10003.13003.130014,569,800
Sep 13, 20242.95003.12002.90003.10003.100021,828,600
Sep 12, 20242.71002.90002.65002.89002.890014,123,300
Sep 11, 20242.49002.66002.44002.64002.640015,192,900
Sep 10, 20242.41002.50002.37002.49002.49008,403,600
Sep 9, 20242.33002.41002.33002.37002.37004,280,100
Sep 6, 20242.43002.44002.33002.33002.33006,366,600
Sep 5, 20242.43002.47002.40002.40002.40005,417,900
Sep 4, 20242.34002.39002.31002.36002.36009,319,900
Sep 3, 20242.45002.48002.31002.34002.34009,232,200
Aug 30, 20242.49002.53002.47002.51002.51004,489,100
Aug 29, 20242.46002.55002.46002.49002.49005,109,500
Aug 28, 20242.57002.57002.44002.47002.47009,660,200
Aug 27, 20242.62002.64002.57002.60002.60005,434,000
Aug 26, 20242.68002.69002.62002.65002.65002,925,400
Aug 23, 20242.65002.68002.61002.65002.65007,843,700
Aug 22, 20242.67002.67002.58002.63002.63008,362,000
Aug 21, 20242.67002.73002.64002.69002.690012,369,700
Aug 20, 20242.69002.71002.61002.66002.66008,303,700
Aug 19, 20242.55002.70002.55002.64002.640011,181,400
Aug 16, 20242.43002.60002.40002.56002.560012,739,200
Aug 15, 20242.38002.43002.34002.40002.40005,963,700
Aug 14, 20242.40002.41002.33002.39002.39004,815,800
Aug 13, 20242.33002.43002.30002.42002.42007,620,100
Aug 12, 20242.23002.40002.20002.33002.330013,894,900
Aug 9, 20242.17002.19002.12002.17002.17005,471,500
Aug 8, 20242.08002.15002.05002.12002.12006,458,700
Aug 7, 20242.18002.19002.04002.05002.05008,112,600
Aug 6, 20242.10002.16002.06002.15002.15005,640,900
Aug 5, 20242.04002.15001.94002.11002.11009,166,000
Aug 2, 20242.36002.36002.16002.19002.19008,301,700
Aug 1, 20242.39002.40002.24002.30002.30009,975,900
Jul 31, 20242.12002.38002.11002.31002.310017,024,300
Jul 30, 20242.09002.09002.01002.06002.06005,936,200
Jul 29, 20242.03002.09002.02002.08002.08006,242,900
Jul 26, 20242.07002.10002.02002.02002.020010,731,200
Jul 25, 20242.10002.12002.05002.07002.07008,764,100
Jul 24, 20242.23002.29002.14002.15002.150010,130,200
Jul 23, 20242.20002.21002.15002.20002.20004,975,400
Jul 22, 20242.22002.23002.15002.19002.19006,650,800
Jul 19, 20242.20002.28002.19002.22002.22005,752,500
Jul 18, 20242.33002.36002.23002.27002.270011,562,200
Jul 17, 20242.42002.42002.30002.31002.31009,900,700
Jul 16, 20242.38002.44002.35002.41002.41008,936,700
Jul 15, 20242.40002.40002.32002.35002.35005,847,600
Jul 12, 20242.34002.40002.34002.37002.37005,270,200
Jul 11, 20242.43002.46002.35002.40002.40009,746,400
Jul 10, 20242.28002.45002.28002.38002.380013,518,900
Jul 9, 20242.20002.25002.19002.25002.25006,040,400
Jul 8, 20242.11002.20002.09002.19002.19006,385,200
Jul 5, 20242.12002.19002.11002.14002.14006,677,700
Jul 3, 20242.02002.12002.00002.11002.11006,848,200
Jul 2, 20241.95001.99001.92001.97001.97004,924,700
Jul 1, 20241.96002.00001.95001.95001.95002,584,000
Jun 28, 20242.00002.03001.93001.95001.95004,128,900
Jun 27, 20241.98002.02001.96001.99001.99003,411,600
Jun 26, 20241.93001.99001.91001.95001.95004,318,000
Jun 25, 20241.96001.98001.93001.94001.94005,292,000
Jun 24, 20241.98002.00001.96001.96001.96005,830,000
Jun 21, 20241.99002.00001.93001.94001.94009,398,400
Jun 20, 20241.98002.04001.94002.00002.00006,147,300
Jun 18, 20241.92001.99001.90001.96001.96007,025,200
Jun 17, 20241.95001.98001.90001.92001.92006,057,600
Jun 14, 20241.98002.01001.95001.97001.970011,217,900
Jun 13, 20241.99002.03001.91001.95001.95009,806,000
Jun 12, 20242.04002.06001.97001.99001.99007,739,400
Jun 11, 20241.93002.01001.90001.99001.99009,463,200
Jun 10, 20242.00002.02001.92001.95001.95007,967,800
Jun 7, 20242.03002.05001.96001.97001.97008,707,800
Jun 6, 20242.04002.17002.04002.13002.13009,215,800
Jun 5, 20242.06002.08001.99002.05002.05009,965,600
Jun 4, 20242.09002.11001.98002.04002.040010,956,600
Jun 3, 20242.20002.23002.10002.13002.130010,422,000
May 31, 20242.25002.27002.14002.19002.19009,248,500
May 30, 20242.08002.31002.08002.20002.200023,320,100
May 29, 20242.07002.12002.05002.08002.08007,271,300
May 28, 20242.05002.12002.00002.11002.110015,956,200
May 24, 20241.91002.01001.91001.97001.97005,802,700
May 23, 20241.95001.97001.86001.89001.890010,881,700
May 22, 20242.12002.12001.93001.95001.950025,259,000
May 21, 20242.12002.19002.06002.08002.080015,513,700
May 20, 20242.13002.15002.05002.10002.100014,405,600
May 17, 20241.92002.13001.92002.11002.110021,574,700
May 16, 20241.82001.92001.81001.88001.88008,193,500
May 15, 20241.87001.87001.80001.84001.840011,588,600
May 14, 20241.75001.87001.74001.82001.820028,213,500
May 13, 20241.93001.98001.84001.86001.86007,541,700
May 10, 20242.00002.01001.94001.95001.95006,536,500
May 9, 20241.88001.98001.88001.97001.970010,556,400
May 8, 20241.85001.91001.84001.87001.87003,160,400
May 7, 20241.86001.89001.84001.87001.87002,492,100
May 6, 20241.87001.93001.85001.86001.86005,244,600
May 3, 20241.85001.87001.80001.81001.81003,640,600
May 2, 20241.84001.92001.82001.82001.82008,837,600
May 1, 20241.80001.95001.79001.89001.890017,612,300
Apr 30, 20241.78001.81001.73001.74001.74006,730,900
Apr 29, 20241.83001.87001.79001.83001.83004,835,500
Apr 26, 20241.84001.87001.79001.82001.82005,108,700
Apr 25, 20241.71001.81001.69001.80001.80005,514,400
Apr 24, 20241.72001.74001.67001.72001.72006,823,200
Apr 23, 20241.68001.77001.68001.72001.72008,872,900
Apr 22, 20241.69001.76001.66001.72001.720010,776,700
Apr 19, 20241.75001.77001.73001.75001.75005,406,800
Apr 18, 20241.76001.81001.72001.75001.75007,400,000
Apr 17, 20241.74001.79001.71001.73001.73007,435,700
Apr 16, 20241.73001.79001.71001.72001.720011,253,600
Apr 15, 20241.79001.82001.75001.76001.76008,349,000
Apr 12, 20241.88001.94001.78001.80001.800014,381,400
Apr 11, 20241.83001.85001.78001.84001.84008,455,900
Apr 10, 20241.79001.86001.76001.81001.81009,285,600

Related Tickers

IAG IAMGOLD Corporation
6.51
+12.05%
 
AGI Alamos Gold Inc.
26.54
+8.33%
 
BTG B2Gold Corp.
2.9000
+9.02%
 
CDE Coeur Mining, Inc.
5.58
+16.01%
 
EQX Equinox Gold Corp.
6.25
+9.84%
 
KGC Kinross Gold Corporation
13.02
+8.86%
 
HMY Harmony Gold Mining Company Limited
14.69
+13.26%
 
PAAS Pan American Silver Corp.
24.41
+12.38%
 
EGO Eldorado Gold Corporation
17.09
+9.34%
 
FSM Fortuna Mining Corp.
5.75
+10.79%