-
5 DAY PERFORMANCE
-7.07% -
1 MONTH PERFORMANCE
+15.14% -
3 MONTH PERFORMANCE
+48.21% -
6 MONTH PERFORMANCE
+71.01% -
YEAR-TO-DATE PERFORMANCE
+97.95% -
1 YEAR PERFORMANCE
+217.55%
New Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.90 | $2.88 (-0.69%) | $2.93 | $2.85 | 10.69 M | $2.13 B |
| 09/27/2024 | $3.05 | $2.97 (-2.62%) | $3.10 | $2.93 | 11.44 M | $2.19 B |
| 09/26/2024 | $3.18 | $3.11 (-2.2%) | $3.21 | $3.10 | 12.38 M | $2.30 B |
| 09/25/2024 | $3.20 | $3.14 (-1.88%) | $3.25 | $3.12 | 10.12 M | $2.32 B |
| 09/24/2024 | $3.16 | $3.19 (0.95%) | $3.23 | $3.12 | 10.42 M | $2.36 B |
| 09/23/2024 | $3.14 | $3.12 (-0.64%) | $3.20 | $3.10 | 10.46 M | $2.30 B |
| 09/20/2024 | $3.14 | $3.11 (-0.96%) | $3.19 | $3.09 | 16.91 M | $2.30 B |
| 09/19/2024 | $3.12 | $3.05 (-2.24%) | $3.15 | $3.05 | 8.52 M | $2.25 B |
| 09/18/2024 | $3.07 | $2.99 (-2.61%) | $3.19 | $2.99 | 14.06 M | $2.21 B |
| 09/17/2024 | $3.10 | $3.05 (-1.61%) | $3.13 | $2.99 | 12.96 M | $2.25 B |
| 09/16/2024 | $3.19 | $3.13 (-1.88%) | $3.20 | $3.10 | 14.57 M | $2.31 B |
| 09/13/2024 | $2.95 | $3.10 (5.08%) | $3.12 | $2.90 | 21.83 M | $2.29 B |
| 09/12/2024 | $2.71 | $2.89 (6.64%) | $2.90 | $2.65 | 14.12 M | $2.13 B |
| 09/11/2024 | $2.49 | $2.64 (6.02%) | $2.66 | $2.44 | 15.19 M | $1.95 B |
| 09/10/2024 | $2.41 | $2.49 (3.32%) | $2.50 | $2.37 | 8.40 M | $1.84 B |
| 09/09/2024 | $2.33 | $2.37 (1.72%) | $2.41 | $2.33 | 4.28 M | $1.75 B |
| 09/06/2024 | $2.43 | $2.33 (-4.12%) | $2.44 | $2.33 | 6.37 M | $1.72 B |
| 09/05/2024 | $2.43 | $2.40 (-1.23%) | $2.47 | $2.40 | 5.42 M | $1.77 B |
| 09/04/2024 | $2.34 | $2.36 (0.85%) | $2.39 | $2.31 | 9.32 M | $1.74 B |
| 09/03/2024 | $2.45 | $2.34 (-4.49%) | $2.48 | $2.31 | 9.23 M | $1.73 B |
| 08/30/2024 | $2.49 | $2.51 (0.8%) | $2.53 | $2.47 | 4.49 M | $1.85 B |
| 08/29/2024 | $2.46 | $2.49 (1.22%) | $2.55 | $2.46 | 5.11 M | $1.84 B |
| 08/28/2024 | $2.57 | $2.47 (-3.89%) | $2.57 | $2.44 | 9.66 M | $1.82 B |
| 08/27/2024 | $2.62 | $2.60 (-0.76%) | $2.64 | $2.57 | 5.43 M | $1.92 B |
| 08/26/2024 | $2.68 | $2.65 (-1.12%) | $2.69 | $2.62 | 2.93 M | $1.96 B |
| 08/23/2024 | $2.65 | $2.65 (0%) | $2.68 | $2.61 | 7.84 M | $1.96 B |
| 08/22/2024 | $2.67 | $2.63 (-1.5%) | $2.67 | $2.58 | 8.36 M | $1.94 B |
| 08/21/2024 | $2.67 | $2.69 (0.75%) | $2.73 | $2.64 | 12.37 M | $1.99 B |
| 08/20/2024 | $2.69 | $2.66 (-1.12%) | $2.71 | $2.61 | 8.30 M | $1.96 B |
| 08/19/2024 | $2.55 | $2.64 (3.53%) | $2.70 | $2.55 | 11.18 M | $1.95 B |
| 08/16/2024 | $2.43 | $2.56 (5.35%) | $2.60 | $2.40 | 12.74 M | $1.89 B |
| 08/15/2024 | $2.38 | $2.40 (0.84%) | $2.43 | $2.34 | 5.96 M | $1.77 B |
| 08/14/2024 | $2.40 | $2.39 (-0.42%) | $2.41 | $2.33 | 4.82 M | $1.77 B |
| 08/13/2024 | $2.33 | $2.42 (3.86%) | $2.43 | $2.30 | 7.62 M | $1.79 B |
| 08/12/2024 | $2.23 | $2.33 (4.48%) | $2.40 | $2.20 | 13.89 M | $1.72 B |
| 08/09/2024 | $2.17 | $2.17 (0%) | $2.19 | $2.12 | 5.47 M | $1.60 B |
| 08/08/2024 | $2.08 | $2.12 (1.92%) | $2.15 | $2.05 | 6.46 M | $1.57 B |
| 08/07/2024 | $2.18 | $2.05 (-5.96%) | $2.19 | $2.04 | 8.11 M | $1.51 B |
| 08/06/2024 | $2.10 | $2.15 (2.38%) | $2.16 | $2.06 | 5.64 M | $1.59 B |
| 08/05/2024 | $2.04 | $2.11 (3.43%) | $2.15 | $1.94 | 9.17 M | $1.56 B |
| 08/02/2024 | $2.36 | $2.19 (-7.2%) | $2.36 | $2.16 | 8.30 M | $1.62 B |
| 08/01/2024 | $2.39 | $2.30 (-3.77%) | $2.40 | $2.24 | 9.98 M | $1.70 B |
| 07/31/2024 | $2.12 | $2.31 (8.96%) | $2.38 | $2.11 | 17.02 M | $1.71 B |
| 07/30/2024 | $2.09 | $2.06 (-1.44%) | $2.09 | $2.01 | 5.94 M | $1.52 B |
| 07/29/2024 | $2.03 | $2.08 (2.46%) | $2.09 | $2.02 | 6.24 M | $1.54 B |
| 07/26/2024 | $2.07 | $2.02 (-2.42%) | $2.10 | $2.02 | 10.73 M | $1.39 B |
| 07/25/2024 | $2.10 | $2.07 (-1.43%) | $2.12 | $2.05 | 8.76 M | $1.42 B |
| 07/24/2024 | $2.23 | $2.15 (-3.59%) | $2.29 | $2.14 | 10.13 M | $1.48 B |
| 07/23/2024 | $2.20 | $2.20 (0%) | $2.21 | $2.15 | 4.98 M | $1.51 B |
| 07/22/2024 | $2.22 | $2.19 (-1.35%) | $2.23 | $2.15 | 6.65 M | $1.51 B |
| 07/19/2024 | $2.20 | $2.22 (0.91%) | $2.28 | $2.19 | 5.75 M | $1.53 B |
| 07/18/2024 | $2.33 | $2.27 (-2.58%) | $2.36 | $2.23 | 11.56 M | $1.56 B |
| 07/17/2024 | $2.42 | $2.31 (-4.55%) | $2.42 | $2.30 | 9.90 M | $1.59 B |
| 07/16/2024 | $2.38 | $2.41 (1.26%) | $2.44 | $2.35 | 8.94 M | $1.66 B |
| 07/15/2024 | $2.40 | $2.35 (-2.08%) | $2.40 | $2.32 | 5.85 M | $1.62 B |
| 07/12/2024 | $2.34 | $2.37 (1.28%) | $2.40 | $2.34 | 5.27 M | $1.63 B |
| 07/11/2024 | $2.43 | $2.40 (-1.23%) | $2.46 | $2.35 | 9.75 M | $1.65 B |
| 07/10/2024 | $2.28 | $2.38 (4.39%) | $2.45 | $2.28 | 13.52 M | $1.64 B |
| 07/09/2024 | $2.20 | $2.25 (2.27%) | $2.25 | $2.19 | 6.04 M | $1.55 B |
| 07/08/2024 | $2.11 | $2.19 (3.79%) | $2.20 | $2.09 | 6.39 M | $1.51 B |
| 07/05/2024 | $2.12 | $2.14 (0.94%) | $2.19 | $2.11 | 6.68 M | $1.47 B |
| 07/03/2024 | $2.02 | $2.11 (4.46%) | $2.12 | $2.00 | 6.85 M | $1.45 B |
| 07/02/2024 | $1.95 | $1.97 (1.03%) | $1.99 | $1.92 | 4.92 M | $1.35 B |
| 07/01/2024 | $1.96 | $1.95 (-0.51%) | $2.00 | $1.95 | 2.58 M | $1.34 B |