New Gold Inc.
NGD.TOTSXBasic Materials
$12.16
+$0.39(+3.31%)
Market Cap$9.6B
P/E Ratio—
52W High$18.62
52W Low$4.12
New Gold Inc.（NGD.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ngd.to · 日线历史（复权）· FMP · 截至 2026年3月24日
5-Year High5Y
$18.62
Jan 26, 2026
-34.7% from here
5-Year Low5Y
$0.8000
Sep 7, 2022
+1.4K% from low
IPO Priceadj.
$0.9500
Aug 8, 1996
+1.2K% since IPO
1 Year Ago
$6.66
Jun 9, 2025
+82.6% in 1Y
5 Years Ago
$2.49
Jun 8, 2021
+388.4% in 5Y
10 Years Ago
$5.32
Jun 8, 2016
+128.6% in 10Y
Historical Price Data · NGD.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0K | +0.00% |
| Mar 23, 2026 | $11.60 | $12.73 | $11.60 | $12.16 | $12.16 | 56.5M | +4.83% |
| Mar 20, 2026 | $12.32 | $12.54 | $11.77 | $11.77 | $11.77 | 10.4M | -4.46% |
| Mar 19, 2026 | $11.89 | $12.56 | $11.63 | $12.47 | $12.47 | 2.1M | +4.88% |
| Mar 18, 2026 | $13.52 | $13.80 | $12.96 | $13.03 | $13.03 | 1.6M | -3.62% |
| Mar 17, 2026 | $14.29 | $14.45 | $13.89 | $14.19 | $14.19 | 1.1M | -0.70% |
| Mar 16, 2026 | $13.69 | $14.14 | $13.50 | $14.11 | $14.11 | 2.2M | +3.07% |
| Mar 13, 2026 | $14.54 | $14.62 | $13.62 | $13.68 | $13.68 | 1.5M | -5.91% |
| Mar 12, 2026 | $14.88 | $14.88 | $14.36 | $14.61 | $14.61 | 1.4M | -1.81% |
| Mar 11, 2026 | $15.35 | $15.35 | $14.51 | $15.02 | $15.02 | 1.4M | -2.15% |
| Mar 10, 2026 | $15.57 | $16.09 | $15.50 | $15.66 | $15.66 | 2.0M | +0.58% |
| Mar 9, 2026 | $14.51 | $15.27 | $13.84 | $15.23 | $15.23 | 2.1M | +4.96% |
| Mar 6, 2026 | $14.67 | $15.48 | $14.63 | $15.20 | $15.20 | 1.5M | +3.61% |
| Mar 5, 2026 | $15.65 | $15.75 | $14.81 | $15.30 | $15.30 | 1.8M | -2.24% |
| Mar 4, 2026 | $16.76 | $16.76 | $15.82 | $16.10 | $16.10 | 2.8M | -3.94% |
| Mar 3, 2026 | $17.00 | $17.00 | $15.69 | $16.29 | $16.29 | 2.7M | -4.18% |
| Mar 2, 2026 | $18.38 | $18.39 | $17.52 | $18.25 | $18.25 | 2.5M | -0.71% |
| Feb 27, 2026 | $18.01 | $18.45 | $17.61 | $18.32 | $18.32 | 2.8M | +1.72% |
| Feb 26, 2026 | $16.62 | $17.98 | $16.41 | $17.95 | $17.95 | 2.9M | +8.00% |
| Feb 25, 2026 | $17.00 | $17.16 | $16.64 | $16.66 | $16.66 | 1.4M | -2.00% |
Showing 1–20 of 1,202 records
Annual Stock Price Performance · NGD.TO
Jan 1 → Dec 31 · 6 years2026-0.3%$12.20 → $12.16
-0.3%
2025+228.6%$3.64 → $11.96
+228.6%
2024+87.0%$1.92 → $3.59
+87.0%
2023+40.1%$1.37 → $1.92
+40.1%
2022-30.0%$1.90 → $1.33
-30.0%
2021-24.1%$2.49 → $1.89
-24.1%
Best Year2025 · +228.6%
Worst Year2022 · -30.0%
Positive Years3 / 6
Avg Annual Return+50.2%
6Y Total Return+388.4%
6Y CAGR~+30.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Southern Copper Corporation
SCCO
$174.46+0.00%
Mkt Cap $145.6B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5BWhat If You Invested in NGD.TO?
If you invested $1,000 in NGD.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,286
Total Return+128.6%
CAGR~+8.6% / yr
Profit+$1,286
Based on Jun 8, 2016 · $5.32Split & 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.
关于价格历史与 OHLCV 数据
New Gold Inc.（NGD.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $12.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NGD.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NGD.TO 历史股价FMP 日线复权 OHLCV