NGD - New Gold Inc. /FI
11.21
0.040 0.357%
Share volume: 10,818,896
Last Updated: 03-06-2026
Non-Metallic And Industrial Metal Mining/Metal Mining:
0.57%
PREVIOUS CLOSE
CHG
CHG%
$11.17
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $10.80 | $10.80 | $11.37 | $11.37 | $10.70 | $10.70 | $11.21 | $11.21 | 10,818,896 | $10,818,896.00 |
| 03-05-2026 | $11.38 | $11.38 | $11.55 | $11.55 | $10.81 | $10.81 | $11.17 | $11.17 | 13,064,738 | $13,064,738.00 |
| 03-04-2026 | $12.33 | $12.33 | $12.33 | $12.33 | $11.57 | $11.57 | $11.78 | $11.78 | 11,510,059 | $11,510,059.00 |
| 03-03-2026 | $12.42 | $12.42 | $12.42 | $12.42 | $11.42 | $11.42 | $11.91 | $11.91 | 12,146,129 | $12,146,129.00 |
| 03-02-2026 | $13.25 | $13.25 | $13.50 | $13.50 | $12.78 | $12.78 | $13.33 | $13.33 | 13,493,201 | $13,493,201.00 |
| 02-27-2026 | $13.20 | $13.20 | $13.52 | $13.52 | $12.92 | $12.92 | $13.42 | $13.42 | 11,285,421 | $11,285,421.00 |
| 02-26-2026 | $12.06 | $12.06 | $13.15 | $13.15 | $11.96 | $11.96 | $13.14 | $13.14 | 12,031,442 | $12,031,442.00 |
| 02-25-2026 | $12.41 | $12.41 | $12.54 | $12.54 | $12.16 | $12.16 | $12.19 | $12.19 | 7,449,487 | $7,449,487.00 |
| 02-24-2026 | $11.78 | $11.78 | $12.39 | $12.39 | $11.67 | $11.67 | $12.25 | $12.25 | 8,986,894 | $8,986,894.00 |
| 02-23-2026 | $12.34 | $12.34 | $12.44 | $12.44 | $12.06 | $12.06 | $12.12 | $12.12 | 14,432,602 | $14,432,602.00 |