New Gold (NGD)

Historical Prices For New Gold (NGD)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	3.60	3.69	3.52	3.62	21,863,340	3.62
4/01/2025	3.64	3.65	3.46	3.65	29,872,649	3.65
3/31/2025	3.64	3.73	3.50	3.71	24,742,385	3.71
3/28/2025	3.66	3.78	3.58	3.60	27,613,914	3.60
3/27/2025	3.53	3.62	3.47	3.62	22,190,730	3.62
3/26/2025	3.49	3.56	3.44	3.47	27,188,400	3.47
3/25/2025	3.27	3.40	3.26	3.37	19,566,053	3.37
3/24/2025	3.26	3.29	3.20	3.23	12,771,501	3.23
3/21/2025	3.26	3.28	3.20	3.22	22,963,027	3.22
3/20/2025	3.31	3.35	3.25	3.33	17,027,649	3.33
3/19/2025	3.35	3.39	3.29	3.38	14,480,934	3.38
3/18/2025	3.45	3.48	3.32	3.34	19,970,601	3.34
3/17/2025	3.19	3.38	3.19	3.36	17,308,310	3.36
3/14/2025	3.30	3.31	3.19	3.19	21,653,564	3.19
3/13/2025	3.13	3.31	3.10	3.23	28,533,243	3.23
3/12/2025	3.00	3.12	2.96	3.08	20,890,440	3.08
3/11/2025	2.86	3.02	2.84	3.00	20,773,076	3.00
3/10/2025	2.87	2.88	2.73	2.79	28,928,828	2.79
3/07/2025	2.83	2.94	2.80	2.90	23,507,143	2.90
3/06/2025	2.78	2.88	2.78	2.82	27,390,797	2.82
3/05/2025	2.68	2.83	2.67	2.82	17,899,594	2.82
3/04/2025	2.73	2.75	2.60	2.68	22,461,763	2.68
3/03/2025	2.75	2.81	2.63	2.67	20,505,092	2.67
2/28/2025	2.67	2.72	2.63	2.72	20,078,997	2.72
2/27/2025	2.79	2.81	2.69	2.70	14,880,146	2.70
2/26/2025	2.70	2.83	2.68	2.83	13,880,427	2.83
2/25/2025	2.82	2.83	2.68	2.72	16,393,427	2.72
2/24/2025	2.85	2.87	2.77	2.84	13,228,280	2.84
2/21/2025	2.98	3.00	2.80	2.82	17,891,328	2.82
2/20/2025	2.83	3.06	2.75	3.01	16,159,858	3.01
2/19/2025	2.94	2.94	2.86	2.88	12,705,580	2.88
2/18/2025	2.97	2.98	2.91	2.96	16,616,733	2.96
2/14/2025	3.04	3.08	2.87	2.91	12,183,601	2.91
2/13/2025	3.00	3.04	2.86	3.03	19,690,018	3.03
2/12/2025	3.00	3.06	2.98	3.00	11,342,926	3.00
2/11/2025	3.07	3.09	3.00	3.01	12,517,169	3.01
2/10/2025	3.11	3.15	3.04	3.14	15,445,036	3.14
2/07/2025	3.02	3.10	2.98	3.00	20,275,696	3.00
2/06/2025	3.09	3.10	2.96	2.99	11,913,677	2.99
2/05/2025	3.07	3.14	3.02	3.11	13,773,456	3.11
2/04/2025	2.92	3.06	2.91	3.03	17,629,044	3.03
2/03/2025	3.01	3.01	2.85	2.89	30,383,669	2.89
1/31/2025	3.06	3.13	3.01	3.02	14,142,870	3.02
1/30/2025	2.94	3.06	2.94	3.04	13,103,352	3.04
1/29/2025	2.88	2.92	2.82	2.89	12,289,003	2.89
1/28/2025	2.82	2.90	2.81	2.87	9,437,553	2.87
1/27/2025	2.88	2.88	2.73	2.81	16,161,872	2.81
1/24/2025	2.86	2.96	2.86	2.91	10,885,923	2.91
1/23/2025	2.79	2.84	2.75	2.81	9,224,725	2.81
1/22/2025	2.83	2.90	2.78	2.81	13,298,031	2.81
1/21/2025	2.79	2.90	2.79	2.82	11,278,606	2.82
1/17/2025	2.73	2.77	2.67	2.75	8,585,429	2.75
1/16/2025	2.76	2.80	2.73	2.75	7,877,538	2.75
1/15/2025	2.82	2.83	2.68	2.73	7,736,690	2.73
1/14/2025	2.66	2.80	2.63	2.77	10,648,192	2.77
1/13/2025	2.68	2.68	2.60	2.63	9,549,981	2.63
1/10/2025	2.80	2.83	2.67	2.71	13,131,873	2.71
1/08/2025	2.65	2.76	2.59	2.74	11,721,219	2.74
1/07/2025	2.59	2.65	2.56	2.61	8,935,935	2.61
1/06/2025	2.60	2.62	2.54	2.54	4,887,907	2.54
1/03/2025	2.63	2.63	2.58	2.59	3,824,023	2.59