NYSE:NGD

New Gold Stock Price (Quote)

etoro logo Buy NGD
*Your capital is at risk
$7.04
-0.130 (-1.81%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $6.03 $7.75 Monday, 17th Nov 2025 NGD stock ended at $7.04. This is 1.81% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 4.38% from a day low at $6.96 to a day high of $7.27.
90 days $5.09 $7.75
52 weeks $2.43 $7.75

Historical New Gold, Inc prices

Date Open High Low Close Volume
Nov 17, 2025 $7.02 $7.27 $6.96 $7.04 19 391 083
Nov 14, 2025 $6.89 $7.27 $6.79 $7.17 21 420 340
Nov 13, 2025 $7.60 $7.67 $7.17 $7.27 26 020 699
Nov 12, 2025 $7.28 $7.75 $7.21 $7.58 32 150 178
Nov 11, 2025 $7.25 $7.39 $7.11 $7.30 24 757 665
Nov 10, 2025 $7.32 $7.48 $7.11 $7.13 37 897 668
Nov 07, 2025 $6.98 $7.08 $6.85 $7.03 27 052 490
Nov 06, 2025 $6.97 $7.19 $6.90 $6.92 30 681 421
Nov 05, 2025 $6.76 $6.89 $6.67 $6.80 31 100 030
Nov 04, 2025 $6.83 $7.08 $6.61 $6.64 42 484 793
Nov 03, 2025 $7.68 $7.71 $7.16 $7.29 74 612 526
Oct 31, 2025 $7.41 $7.48 $7.22 $7.34 14 488 935
Oct 30, 2025 $7.10 $7.40 $7.07 $7.36 17 225 694
Oct 29, 2025 $7.03 $7.61 $6.69 $7.00 39 973 914
Oct 28, 2025 $6.22 $6.38 $6.18 $6.33 16 448 141
Oct 27, 2025 $6.27 $6.37 $6.04 $6.32 19 327 989
Oct 24, 2025 $6.35 $6.55 $6.30 $6.49 13 806 338
Oct 23, 2025 $6.56 $6.60 $6.42 $6.46 12 044 162
Oct 22, 2025 $6.10 $6.50 $6.03 $6.42 14 795 676
Oct 21, 2025 $6.52 $6.82 $6.30 $6.35 22 664 566
Oct 20, 2025 $7.18 $7.23 $7.02 $7.19 14 990 807
Oct 17, 2025 $7.35 $7.43 $6.85 $6.96 18 617 926
Oct 16, 2025 $7.42 $7.54 $7.30 $7.49 17 028 563
Oct 15, 2025 $7.25 $7.43 $7.19 $7.31 14 068 260
Oct 14, 2025 $7.07 $7.25 $6.99 $7.12 15 097 157

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use NGD stock historical prices to predict future price movements?
Trend Analysis: Examine the NGD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the NGD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT NEW GOLD, INC
New Gold
New Gold Inc., an intermediate gold mining company, engages in the exploration, development, and operation of mineral properties. It primarily explores for gold, silver, and copper deposits. The company's principal operating properties include 100% interests in the Rainy River mine located in Ontario, Canada; and New Afton mine situated in British Columbia, Canada. It also operates the Cerro San Pedro mine in San Luis Potosí, Mexico. The company...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE