AMEX, NGD End of Day and Historical Stock Data [New Gold Inc]

25 Aug 2025

LAST: 5.530	CHANGE: 0.01	OPEN: 5.570	HIGH: 5.600	ASK: 2.940	VOLUME: 8.74M
LAST: 5.530	CHG(%): 0.18	PREV: 5.540	LOW: 5.500	BID: 2.860

Period:

Date	Open	High	Low	Close	Volume
25 Aug 25	5.570	5.600	5.500	5.530	8.74M
22 Aug 25	5.420	5.610	5.350	5.540	12.93M
21 Aug 25	5.260	5.450	5.255	5.440	13.19M
20 Aug 25	5.180	5.330	5.171	5.260	11.75M
19 Aug 25	5.200	5.230	5.090	5.130	13.11M
18 Aug 25	5.210	5.260	5.110	5.200	9.37M
15 Aug 25	5.100	5.330	5.060	5.210	15.59M
14 Aug 25	5.020	5.170	5.000	5.100	11.07M
13 Aug 25	5.000	5.120	4.980	5.040	17.39M
12 Aug 25	4.880	4.980	4.820	4.960	9.79M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5.530