New Gold Inc. (FRA:32N)
Germany · Delayed Price · Currency is EUR 6.79
+0.09 (1.37%)
At close: Nov 28, 2025
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -2.33% | 1,550 |
| Oct 23, 2025 | 5.49 | 5.66 | 5.49 | 5.66 | 5.66 | 10.46% | 90 |
| Oct 22, 2025 | 5.43 | 5.43 | 5.03 | 5.12 | 5.12 | -5.50% | 5,090 |
| Oct 21, 2025 | 6.07 | 6.07 | 5.42 | 5.42 | 5.42 | -11.03% | 30,811 |
| Oct 20, 2025 | 5.96 | 6.09 | 5.96 | 6.09 | 6.09 | 2.63% | 1,500 |
| Oct 17, 2025 | 6.42 | 6.42 | 5.94 | 5.94 | 5.94 | -4.78% | 7,473 |
| Oct 16, 2025 | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | 1.23% | 970 |
| Oct 15, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2.60% | - |
| Oct 14, 2025 | 6.07 | 6.18 | 6.00 | 6.00 | 6.00 | -1.83% | 7,147 |
| Oct 13, 2025 | 5.90 | 6.12 | 5.90 | 6.12 | 6.12 | 5.23% | 1,900 |
| Oct 10, 2025 | 5.87 | 5.94 | 5.81 | 5.81 | 5.81 | -3.07% | 3,047 |
| Oct 9, 2025 | 6.19 | 6.20 | 6.00 | 6.00 | 6.00 | -5.55% | 3,300 |
| Oct 8, 2025 | 6.23 | 6.35 | 6.23 | 6.35 | 6.35 | 0.44% | 588 |
| Oct 7, 2025 | 6.21 | 6.32 | 6.21 | 6.32 | 6.32 | -0.32% | 350 |
| Oct 6, 2025 | 6.29 | 6.60 | 6.29 | 6.34 | 6.34 | -0.19% | 49,762 |
| Oct 3, 2025 | 6.24 | 6.35 | 6.24 | 6.35 | 6.35 | 3.12% | 5,000 |
| Oct 2, 2025 | 6.18 | 6.33 | 6.16 | 6.16 | 6.16 | -1.57% | 4,942 |
| Oct 1, 2025 | 6.07 | 6.26 | 6.07 | 6.26 | 6.26 | 3.88% | 2,000 |
| Sep 30, 2025 | 5.91 | 6.11 | 5.70 | 6.02 | 6.02 | 4.11% | 3,700 |
| Sep 29, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.03% | - |
| Sep 26, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.00% | - |
| Sep 25, 2025 | 5.79 | 5.90 | 5.79 | 5.90 | 5.90 | -0.61% | 6,500 |
| Sep 24, 2025 | 5.84 | 5.94 | 5.84 | 5.94 | 5.94 | 1.30% | 200 |
| Sep 23, 2025 | 5.78 | 5.93 | 5.78 | 5.86 | 5.86 | 1.24% | 5,915 |
| Sep 22, 2025 | 5.59 | 5.79 | 5.59 | 5.79 | 5.79 | 4.59% | 1,610 |