-
5 DAY PERFORMANCE
+7.66% -
1 MONTH PERFORMANCE
-11.88% -
3 MONTH PERFORMANCE
+4.30% -
6 MONTH PERFORMANCE
+26.54% -
YEAR-TO-DATE PERFORMANCE
+82.88% -
1 YEAR PERFORMANCE
+120.66%
New Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.63 | $2.67 (1.52%) | $2.69 | $2.60 | 8.65 M | $2.11 B |
| 11/15/2024 | $2.59 | $2.53 (-2.32%) | $2.63 | $2.53 | 8.55 M | $2.00 B |
| 11/14/2024 | $2.45 | $2.55 (4.08%) | $2.59 | $2.44 | 14.65 M | $2.02 B |
| 11/13/2024 | $2.59 | $2.48 (-4.25%) | $2.60 | $2.47 | 8.44 M | $1.96 B |
| 11/12/2024 | $2.48 | $2.54 (2.42%) | $2.55 | $2.47 | 9.56 M | $2.01 B |
| 11/11/2024 | $2.62 | $2.53 (-3.44%) | $2.68 | $2.48 | 16.45 M | $2.00 B |
| 11/08/2024 | $2.80 | $2.74 (-2.14%) | $2.85 | $2.71 | 9.54 M | $2.17 B |
| 11/07/2024 | $2.74 | $2.83 (3.28%) | $2.85 | $2.72 | 13.07 M | $2.24 B |
| 11/06/2024 | $2.60 | $2.69 (3.46%) | $2.72 | $2.54 | 14.28 M | $2.13 B |
| 11/05/2024 | $2.79 | $2.74 (-1.79%) | $2.84 | $2.73 | 7.06 M | $2.17 B |
| 11/04/2024 | $2.82 | $2.76 (-2.13%) | $2.86 | $2.74 | 6.92 M | $2.18 B |
| 11/01/2024 | $2.76 | $2.77 (0.36%) | $2.87 | $2.75 | 10.22 M | $2.19 B |
| 10/31/2024 | $2.80 | $2.75 (-1.79%) | $2.83 | $2.70 | 12.14 M | $2.17 B |
| 10/30/2024 | $3.00 | $2.85 (-5%) | $3.00 | $2.70 | 22.55 M | $2.25 B |
| 10/29/2024 | $2.91 | $2.91 (0%) | $2.93 | $2.86 | 7.69 M | $2.30 B |
| 10/28/2024 | $2.89 | $2.86 (-1.04%) | $2.90 | $2.84 | 5.98 M | $2.26 B |
| 10/25/2024 | $2.89 | $2.88 (-0.35%) | $2.96 | $2.86 | 8.65 M | $2.13 B |
| 10/24/2024 | $2.96 | $2.92 (-1.35%) | $2.99 | $2.84 | 8.85 M | $2.16 B |
| 10/23/2024 | $2.95 | $2.92 (-1.02%) | $2.97 | $2.88 | 10.02 M | $2.16 B |
| 10/22/2024 | $3.01 | $3.01 (0%) | $3.06 | $2.98 | 6.91 M | $2.22 B |
| 10/21/2024 | $3.09 | $2.97 (-3.88%) | $3.10 | $2.96 | 10.30 M | $2.19 B |
| 10/18/2024 | $2.95 | $3.03 (2.71%) | $3.07 | $2.94 | 10.98 M | $2.24 B |
| 10/17/2024 | $2.95 | $2.88 (-2.37%) | $2.95 | $2.87 | 7.87 M | $2.13 B |
| 10/16/2024 | $2.91 | $2.93 (0.69%) | $2.97 | $2.88 | 9.70 M | $2.16 B |
| 10/15/2024 | $2.83 | $2.85 (0.71%) | $2.86 | $2.78 | 5.91 M | $2.11 B |
| 10/14/2024 | $2.81 | $2.85 (1.42%) | $2.86 | $2.79 | 5.21 M | $2.11 B |
| 10/11/2024 | $2.84 | $2.82 (-0.7%) | $2.90 | $2.81 | 9.53 M | $2.08 B |
| 10/10/2024 | $2.79 | $2.81 (0.72%) | $2.83 | $2.74 | 10.80 M | $2.08 B |
| 10/09/2024 | $2.72 | $2.74 (0.74%) | $2.76 | $2.67 | 6.59 M | $2.02 B |
| 10/08/2024 | $2.71 | $2.71 (0%) | $2.74 | $2.69 | 5.71 M | $2.00 B |
| 10/07/2024 | $2.80 | $2.76 (-1.43%) | $2.80 | $2.72 | 6.94 M | $2.04 B |
| 10/04/2024 | $2.81 | $2.80 (-0.36%) | $2.86 | $2.79 | 8.98 M | $2.07 B |
| 10/03/2024 | $2.90 | $2.85 (-1.72%) | $2.92 | $2.84 | 5.37 M | $2.11 B |
| 10/02/2024 | $2.94 | $2.92 (-0.68%) | $2.96 | $2.88 | 7.58 M | $2.16 B |
| 10/01/2024 | $2.94 | $2.96 (0.68%) | $3.00 | $2.88 | 9.92 M | $2.19 B |
| 09/30/2024 | $2.90 | $2.88 (-0.69%) | $2.93 | $2.85 | 14.23 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 |