5 DAY PERFORMANCE
-5.76%
1 MONTH PERFORMANCE
+36.22%
3 MONTH PERFORMANCE
+73.00%
6 MONTH PERFORMANCE
+180.97%
YEAR-TO-DATE PERFORMANCE
+39.04%
1 YEAR PERFORMANCE
+319.03%
New Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $12.93 | $12.11 (-6.38%) | $13.00 | $11.56 | 29.49 M | |
| 01/28/2026 | $12.86 | $12.57 (-2.26%) | $13.07 | $12.02 | 32.73 M | $9.95 B |
| 01/27/2026 | $12.38 | $12.58 (1.62%) | $12.65 | $11.84 | 31.51 M | $9.96 B |
| 01/26/2026 | $13.54 | $12.50 (-7.68%) | $13.63 | $12.42 | 28.19 M | $9.90 B |
| 01/23/2026 | $12.71 | $12.85 (1.1%) | $13.01 | $12.40 | 23.53 M | $10.17 B |
| 01/22/2026 | $11.27 | $12.62 (11.98%) | $12.68 | $11.27 | 35.94 M | $9.99 B |
| 01/21/2026 | $11.48 | $11.24 (-2.09%) | $11.59 | $11.04 | 31.43 M | $8.90 B |
| 01/20/2026 | $11.36 | $11.20 (-1.41%) | $11.60 | $11.01 | 26.46 M | $8.87 B |
| 01/16/2026 | $10.33 | $11.06 (7.07%) | $11.09 | $10.10 | 20.94 M | $8.76 B |
| 01/15/2026 | $10.00 | $10.41 (4.1%) | $10.49 | $9.89 | 11.14 M | $8.24 B |
| 01/14/2026 | $10.53 | $10.16 (-3.51%) | $10.63 | $9.96 | 18.39 M | $8.04 B |
| 01/13/2026 | $10.70 | $10.25 (-4.21%) | $10.87 | $10.23 | 16.60 M | $8.11 B |
| 01/12/2026 | $10.48 | $10.55 (0.67%) | $10.79 | $10.35 | 17.58 M | $8.35 B |
| 01/09/2026 | $9.65 | $10.00 (3.63%) | $10.05 | $9.63 | 12.82 M | $7.92 B |
| 01/08/2026 | $9.00 | $9.56 (6.22%) | $9.59 | $9.00 | 12.66 M | $7.57 B |
| 01/07/2026 | $9.15 | $9.36 (2.3%) | $9.38 | $8.80 | 11.97 M | $7.41 B |
| 01/06/2026 | $9.19 | $9.52 (3.59%) | $9.53 | $9.08 | 22.36 M | $7.54 B |
| 01/05/2026 | $8.72 | $9.07 (4.01%) | $9.42 | $8.70 | 19.35 M | $7.18 B |
| 01/02/2026 | $8.97 | $8.56 (-4.57%) | $9.07 | $8.29 | 14.87 M | $6.78 B |
| 12/31/2025 | $8.70 | $8.71 (0.11%) | $8.95 | $8.68 | 8.87 M | $6.90 B |
| 12/30/2025 | $9.06 | $8.81 (-2.76%) | $9.14 | $8.80 | 12.41 M | $6.97 B |
| 12/29/2025 | $8.86 | $8.89 (0.34%) | $9.07 | $8.68 | 16.83 M | $7.04 B |
| 12/26/2025 | $9.34 | $9.33 (-0.11%) | $9.52 | $9.14 | 9.75 M | $7.39 B |
| 12/24/2025 | $9.18 | $9.08 (-1.09%) | $9.19 | $8.82 | 11.01 M | $7.19 B |
| 12/23/2025 | $9.34 | $9.24 (-1.07%) | $9.40 | $8.91 | 17.32 M | $7.32 B |
| 12/22/2025 | $9.31 | $9.18 (-1.4%) | $9.59 | $9.02 | 19.85 M | $7.27 B |
| 12/19/2025 | $8.29 | $8.82 (6.39%) | $9.01 | $8.29 | 36.24 M | $6.98 B |
| 12/18/2025 | $8.33 | $8.35 (0.24%) | $8.61 | $8.24 | 16.88 M | $6.61 B |
| 12/17/2025 | $8.41 | $8.33 (-0.95%) | $8.52 | $8.17 | 20.17 M | $6.59 B |
| 12/16/2025 | $8.22 | $8.23 (0.12%) | $8.36 | $7.95 | 14.06 M | $6.52 B |
| 12/15/2025 | $8.60 | $8.22 (-4.42%) | $8.81 | $8.06 | 15.94 M | $6.51 B |
| 12/12/2025 | $8.85 | $8.38 (-5.31%) | $8.85 | $8.15 | 18.84 M | $6.63 B |
| 12/11/2025 | $7.85 | $8.55 (8.92%) | $8.77 | $7.81 | 29.97 M | $6.77 B |
| 12/10/2025 | $7.77 | $7.83 (0.77%) | $7.92 | $7.53 | 15.78 M | $6.20 B |
| 12/09/2025 | $7.49 | $7.80 (4.14%) | $7.89 | $7.49 | 11.04 M | $6.18 B |
| 12/08/2025 | $7.70 | $7.46 (-3.12%) | $7.79 | $7.44 | 16.42 M | $5.91 B |
| 12/05/2025 | $7.97 | $7.69 (-3.51%) | $8.16 | $7.63 | 13.10 M | $6.09 B |
| 12/04/2025 | $7.76 | $7.79 (0.39%) | $7.83 | $7.65 | 7.48 M | $6.17 B |
| 12/03/2025 | $8.08 | $7.87 (-2.6%) | $8.18 | $7.84 | 12.44 M | $6.23 B |
| 12/02/2025 | $8.23 | $8.03 (-2.43%) | $8.32 | $7.77 | 12.58 M | $6.36 B |
| 12/01/2025 | $8.55 | $8.28 (-3.16%) | $8.62 | $8.25 | 18.73 M | $6.56 B |
| 11/28/2025 | $7.98 | $8.35 (4.64%) | $8.38 | $7.91 | 19.82 M | $6.61 B |
| 11/26/2025 | $7.44 | $7.84 (5.38%) | $7.86 | $7.38 | 19.08 M | $6.21 B |
| 11/25/2025 | $7.24 | $7.35 (1.52%) | $7.43 | $7.18 | 16.90 M | $5.82 B |
| 11/24/2025 | $6.80 | $7.25 (6.62%) | $7.28 | $6.77 | 13.27 M | $5.74 B |
| 11/21/2025 | $6.69 | $6.75 (0.9%) | $6.83 | $6.59 | 12.91 M | $5.34 B |
| 11/20/2025 | $7.13 | $6.70 (-6.03%) | $7.30 | $6.68 | 17.20 M | $5.30 B |
| 11/19/2025 | $7.12 | $7.09 (-0.42%) | $7.34 | $6.92 | 21.97 M | $5.61 B |
| 11/18/2025 | $6.98 | $6.95 (-0.43%) | $7.17 | $6.84 | 17.74 M | $5.50 B |
| 11/17/2025 | $7.02 | $7.02 (0%) | $7.27 | $6.96 | 19.43 M | $5.56 B |
| 11/14/2025 | $6.89 | $7.17 (4.06%) | $7.27 | $6.79 | 21.43 M | $5.68 B |
| 11/13/2025 | $7.60 | $7.27 (-4.34%) | $7.67 | $7.17 | 28.00 M | $5.76 B |
| 11/12/2025 | $7.28 | $7.58 (4.12%) | $7.75 | $7.21 | 34.07 M | $6.00 B |
| 11/11/2025 | $7.25 | $7.30 (0.69%) | $7.39 | $7.11 | 24.76 M | $5.78 B |
| 11/10/2025 | $7.33 | $7.13 (-2.73%) | $7.48 | $7.10 | 41.73 M | $5.64 B |
| 11/07/2025 | $6.98 | $7.03 (0.72%) | $7.08 | $6.85 | 27.43 M | $5.57 B |
| 11/06/2025 | $6.97 | $6.92 (-0.72%) | $7.19 | $6.90 | 30.69 M | $5.48 B |
| 11/05/2025 | $6.76 | $6.80 (0.59%) | $6.89 | $6.66 | 31.19 M | $5.38 B |
| 11/04/2025 | $6.83 | $6.64 (-2.78%) | $7.08 | $6.61 | 42.55 M | $5.26 B |
| 11/03/2025 | $7.68 | $7.28 (-5.21%) | $7.71 | $7.16 | 75.49 M | $5.76 B |
| 10/31/2025 | $7.36 | $7.34 (-0.27%) | $7.48 | $7.22 | 16.09 M | $5.81 B |
| 10/30/2025 | $7.10 | $7.36 (3.66%) | $7.40 | $7.07 | 17.97 M | $5.83 B |
| 10/29/2025 | $7.03 | $7.00 (-0.43%) | $7.61 | $6.69 | 40.70 M | $5.54 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.
