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）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 · 日线历史（复权）· FMP · 截至 2026年3月20日
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
$500.79+0.00%
Mkt Cap $231.7B
BHP Group Limited
BHP
$84.22+0.00%
Mkt Cap $213.9B
Rio Tinto Group
RIO
$101.25+0.00%
Mkt Cap $164.4B
Southern Copper Corporation
SCCO
$172.19+0.00%
Mkt Cap $143.7B
Agnico Eagle Mines Limited
AEM.TO
$228.00+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.69+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.47+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.49+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.43+0.00%
Mkt Cap $81.9B
The Sherwin-Williams Company
SHW
$299.48+0.00%
Mkt Cap $73.9BWhat 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.
关于价格历史与 OHLCV 数据
New Gold Inc.（NGD）所属板块为 Basic Materials，主要交易场所为 AMEX。本页行情快照中的最近价为 $9.08。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 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 历史股价FMP 日线复权 OHLCV