5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+1.27%
3 MONTH PERFORMANCE
+57.97%
6 MONTH PERFORMANCE
+118.32%
YEAR-TO-DATE PERFORMANCE
+28.59%
1 YEAR PERFORMANCE
+288.89%
New Gold Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $11.13 | $11.22 (0.81%) | $11.45 | $10.97 | 17.11 M | $8.88 B |
| 02/17/2026 | $10.66 | $10.77 (1.03%) | $10.89 | $10.16 | 12.97 M | $8.53 B |
| 02/13/2026 | $10.57 | $11.06 (4.64%) | $11.14 | $10.42 | 21.07 M | $8.76 B |
| 02/12/2026 | $11.20 | $10.33 (-7.77%) | $11.40 | $10.33 | 24.89 M | $8.18 B |
| 02/11/2026 | $11.60 | $11.38 (-1.9%) | $11.68 | $10.89 | 14.80 M | $9.01 B |
| 02/10/2026 | $11.33 | $11.32 (-0.09%) | $11.60 | $11.20 | 16.85 M | $8.96 B |
| 02/09/2026 | $10.70 | $11.37 (6.26%) | $11.38 | $10.70 | 22.30 M | $9.00 B |
| 02/06/2026 | $10.11 | $10.57 (4.55%) | $10.61 | $9.97 | 24.22 M | $8.37 B |
| 02/05/2026 | $9.75 | $9.43 (-3.28%) | $10.13 | $9.43 | 25.88 M | $7.47 B |
| 02/04/2026 | $10.82 | $10.22 (-5.55%) | $10.85 | $9.72 | 29.97 M | $8.09 B |
| 02/03/2026 | $10.73 | $10.49 (-2.24%) | $10.79 | $10.06 | 29.54 M | $8.30 B |
| 02/02/2026 | $9.97 | $9.95 (-0.2%) | $10.33 | $9.68 | 19.24 M | $7.88 B |
| 01/30/2026 | $10.40 | $10.03 (-3.56%) | $11.30 | $9.85 | 27.63 M | $7.94 B |
| 01/29/2026 | $12.93 | $12.10 (-6.42%) | $13.00 | $11.56 | 30.17 M | $9.58 B |
| 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 |
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.
