New Gold Inc.
NGDAMEXBasic Materials
$9.08
$-0.39(-4.12%)
Market Cap$7.2B
P/E Ratio—
52W High$13.63
52W Low$2.9
New Gold Inc. (NGD) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ngd · EOD price history · split-adj. · FMP · as of Mar 20, 2026
5-Year High5Y
$13.63
Jan 26, 2026
-33.4% from here
5-Year Low5Y
$0.6110
Sep 7, 2022
+1.4K% from low
IPO Priceadj.
$5.85
Nov 18, 2004
+55.2% since IPO
1 Year Ago
$4.86
Jun 9, 2025
+86.8% in 1Y
5 Years Ago
$2.05
Jun 8, 2021
+342.9% in 5Y
10 Years Ago
$4.19
Jun 8, 2016
+116.7% in 10Y
Historical Price Data · NGD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0K | +0.00% |
| Mar 19, 2026 | $8.73 | $9.14 | $8.46 | $9.08 | $9.08 | 25.3M | +4.01% |
| Mar 18, 2026 | $9.77 | $10.04 | $9.45 | $9.47 | $9.47 | 19.0M | -3.07% |
| Mar 17, 2026 | $10.38 | $10.55 | $10.12 | $10.34 | $10.34 | 11.6M | -0.39% |
| Mar 16, 2026 | $10.02 | $10.34 | $9.86 | $10.32 | $10.32 | 13.6M | +2.99% |
| Mar 13, 2026 | $10.60 | $10.67 | $9.91 | $9.98 | $9.98 | 14.0M | -5.85% |
| Mar 12, 2026 | $10.91 | $11.01 | $10.53 | $10.72 | $10.72 | 9.5M | -1.74% |
| Mar 11, 2026 | $11.20 | $11.45 | $10.68 | $11.05 | $11.05 | 10.5M | -1.34% |
| Mar 10, 2026 | $11.45 | $11.87 | $11.41 | $11.52 | $11.52 | 10.4M | +0.61% |
| Mar 9, 2026 | $10.70 | $11.27 | $10.19 | $11.17 | $11.17 | 10.5M | +4.39% |
| Mar 6, 2026 | $10.80 | $11.37 | $10.70 | $11.21 | $11.21 | 11.1M | +3.80% |
| Mar 5, 2026 | $11.38 | $11.55 | $10.81 | $11.17 | $11.17 | 13.1M | -1.85% |
| Mar 4, 2026 | $12.33 | $12.33 | $11.57 | $11.78 | $11.78 | 11.5M | -4.46% |
| Mar 3, 2026 | $12.42 | $12.42 | $11.42 | $11.91 | $11.91 | 12.1M | -4.11% |
| Mar 2, 2026 | $13.25 | $13.50 | $12.78 | $13.33 | $13.33 | 13.5M | +0.60% |
| Feb 27, 2026 | $13.20 | $13.52 | $12.92 | $13.42 | $13.42 | 11.3M | +1.67% |
| Feb 26, 2026 | $12.06 | $13.15 | $11.96 | $13.14 | $13.14 | 12.0M | +8.96% |
| Feb 25, 2026 | $12.41 | $12.54 | $12.16 | $12.19 | $12.19 | 7.4M | -1.77% |
| Feb 24, 2026 | $11.78 | $12.39 | $11.67 | $12.25 | $12.25 | 9.0M | +3.99% |
| Feb 23, 2026 | $12.34 | $12.44 | $12.06 | $12.12 | $12.12 | 14.4M | -1.78% |
Showing 1–20 of 1,201 records
Annual Stock Price Performance · NGD
Jan 1 → Dec 31 · 6 years2026+1.2%$8.97 → $9.08
+1.2%
2025+247.0%$2.51 → $8.71
+247.0%
2024+67.6%$1.48 → $2.48
+67.6%
2023+47.0%$0.99 → $1.46
+47.0%
2022-33.8%$1.48 → $0.98
-33.8%
2021-27.9%$2.08 → $1.50
-27.9%
Best Year2025 · +247.0%
Worst Year2022 · -33.8%
Positive Years4 / 6
Avg Annual Return+50.2%
6Y Total Return+336.5%
6Y CAGR~+27.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$504.60+0.00%
Mkt Cap $233.4B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.54+0.00%
Mkt Cap $164.9B
Southern Copper Corporation
SCCO
$174.31+0.00%
Mkt Cap $145.4B
Agnico Eagle Mines Limited
AEM.TO
$229.60+0.00%
Mkt Cap $115.0B
Newmont Corporation
NEM
$100.12+0.00%
Mkt Cap $106.9B
Freeport-McMoRan Inc.
FCX
$65.17+0.00%
Mkt Cap $93.7B
Barrick Gold Corporation
ABX.TO
$55.51+0.00%
Mkt Cap $93.0B
Agnico Eagle Mines Limited
AEM
$164.59+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$301.38+0.00%
Mkt Cap $74.3BWhat If You Invested in NGD?
If you invested $1,000 in NGD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,167
Total Return+116.7%
CAGR~+8.0% / yr
Profit+$1,167
Based on Jun 8, 2016 · $4.19Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
New Gold Inc. (NGD) is classified under Basic Materials and trades on AMEX. The quote snapshot on this page shows a last price of $9.08. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
NGD price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
NGD historical stock pricesFMP EOD datasplit-adjusted OHLCV