New Gold Inc. (FRA:32N)
Germany · Delayed Price · Currency is EUR 7.73
0.00 (0.00%)
Last updated: Jan 6, 2026, 8:03 AM CET
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.18 | 8.59 | 8.10 | 8.59 | 8.59 | 5.27% | 2,120 |
| Jan 8, 2026 | 8.04 | 8.16 | 8.04 | 8.16 | 8.16 | 3.82% | 1,050 |
| Jan 7, 2026 | 8.05 | 8.05 | 7.86 | 7.86 | 7.86 | -1.65% | 3,000 |
| Jan 6, 2026 | 7.69 | 7.99 | 7.69 | 7.99 | 7.99 | 3.42% | 6,880 |
| Jan 5, 2026 | 7.43 | 8.01 | 7.43 | 7.73 | 7.73 | - | 2,343 |
| Jan 2, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 2.01% | 1 |
| Dec 30, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.03% | - |
| Dec 29, 2025 | 7.67 | 7.67 | 7.44 | 7.58 | 7.58 | -2.95% | 653 |
| Dec 23, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.16% | - |
| Dec 22, 2025 | 7.77 | 7.99 | 7.74 | 7.90 | 7.90 | 3.13% | 6,300 |
| Dec 19, 2025 | 7.10 | 7.66 | 7.10 | 7.66 | 7.66 | 6.45% | 3,288 |
| Dec 18, 2025 | 7.08 | 7.20 | 7.02 | 7.20 | 7.20 | 1.64% | 1,892 |
| Dec 17, 2025 | 7.15 | 7.15 | 7.08 | 7.08 | 7.08 | 3.96% | 3,000 |
| Dec 16, 2025 | 6.91 | 6.91 | 6.81 | 6.81 | 6.81 | -6.22% | 2,000 |
| Dec 15, 2025 | 7.18 | 7.26 | 7.18 | 7.26 | 7.26 | -3.15% | 2,019 |
| Dec 12, 2025 | 7.23 | 7.52 | 7.23 | 7.50 | 7.50 | 10.75% | 1,180 |
| Dec 11, 2025 | 6.60 | 6.77 | 6.60 | 6.77 | 6.77 | 1.20% | 500 |
| Dec 10, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 4.53% | - |
| Dec 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.78% | 1,014 |
| Dec 8, 2025 | 6.57 | 6.57 | 6.52 | 6.52 | 6.52 | -2.63% | 800 |
| Dec 5, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1.24% | - |
| Dec 4, 2025 | 6.67 | 6.67 | 6.61 | 6.61 | 6.61 | -4.09% | 750 |
| Dec 3, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.95% | - |
| Dec 2, 2025 | 7.04 | 7.09 | 6.96 | 6.96 | 6.96 | -4.32% | 2,518 |
| Dec 1, 2025 | 7.16 | 7.45 | 7.16 | 7.27 | 7.27 | 7.07% | 1,712 |
| Nov 28, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.37% | 2,000 |
| Nov 27, 2025 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | 2.73% | 6,510 |
| Nov 26, 2025 | 6.32 | 6.52 | 6.32 | 6.52 | 6.52 | 2.55% | 245 |
| Nov 25, 2025 | 6.25 | 6.36 | 6.24 | 6.36 | 6.36 | 7.32% | 7,200 |
| Nov 24, 2025 | 5.81 | 5.93 | 5.81 | 5.93 | 5.93 | 2.17% | 1,500 |
| Nov 21, 2025 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | -5.84% | 1,250 |
| Nov 20, 2025 | 6.15 | 6.16 | 6.15 | 6.16 | 6.16 | 1.65% | 250 |
| Nov 19, 2025 | 5.95 | 6.06 | 5.95 | 6.06 | 6.06 | -0.85% | 5,000 |
| Nov 18, 2025 | 5.98 | 6.11 | 5.98 | 6.11 | 6.11 | -0.59% | 47 |
| Nov 17, 2025 | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | -1.47% | 15,000 |
| Nov 14, 2025 | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | -5.17% | 2,000 |
| Nov 13, 2025 | 6.49 | 6.58 | 6.49 | 6.58 | 6.58 | -0.69% | 1,070 |
| Nov 12, 2025 | 6.25 | 6.63 | 6.25 | 6.63 | 6.63 | 5.38% | 1,050 |
| Nov 11, 2025 | 6.16 | 6.29 | 6.16 | 6.29 | 6.29 | -1.13% | 670 |
| Nov 10, 2025 | 6.18 | 6.40 | 6.18 | 6.36 | 6.36 | 5.37% | 24,517 |
| Nov 7, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.36% | - |
| Nov 6, 2025 | 5.87 | 6.06 | 5.87 | 6.06 | 6.06 | 3.70% | 402 |
| Nov 5, 2025 | 5.72 | 5.84 | 5.72 | 5.84 | 5.84 | 0.72% | 753 |
| Nov 4, 2025 | 6.26 | 6.29 | 5.80 | 5.80 | 5.80 | -14.18% | 25,042 |
| Nov 3, 2025 | 6.33 | 7.10 | 6.33 | 6.76 | 6.76 | 7.41% | 1,155 |
| Oct 31, 2025 | 6.33 | 6.44 | 6.29 | 6.29 | 6.29 | -0.66% | 4,700 |
| Oct 30, 2025 | 6.01 | 6.33 | 6.01 | 6.33 | 6.33 | 3.60% | 9,733 |
| Oct 29, 2025 | 5.69 | 6.29 | 5.69 | 6.11 | 6.11 | 11.49% | 7,637 |
| Oct 28, 2025 | 5.30 | 5.48 | 5.16 | 5.48 | 5.48 | -0.80% | 5,350 |
| Oct 27, 2025 | 5.63 | 5.63 | 5.53 | 5.53 | 5.53 | - | 490 |