New Gold Inc. (FRA:32N)
Germany · Delayed Price · Currency is EUR 8.61
-1.16 (-11.84%)
At close: Jan 30, 2026
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.68 | 9.68 | 8.30 | 8.61 | 8.61 | -11.84% | 13,679 |
| Jan 29, 2026 | 10.73 | 10.73 | 9.76 | 9.76 | 9.76 | -6.81% | 6,285 |
| Jan 28, 2026 | 10.75 | 10.83 | 10.48 | 10.48 | 10.48 | 4.75% | 4,600 |
| Jan 27, 2026 | 10.45 | 10.80 | 10.00 | 10.00 | 10.00 | -4.81% | 5,778 |
| Jan 26, 2026 | 11.26 | 11.56 | 10.50 | 10.51 | 10.51 | -2.14% | 14,889 |
| Jan 23, 2026 | 10.84 | 10.99 | 10.54 | 10.74 | 10.74 | 0.33% | 19,974 |
| Jan 22, 2026 | 9.54 | 10.70 | 9.54 | 10.70 | 10.70 | 10.42% | 1,250 |
| Jan 21, 2026 | 9.81 | 10.00 | 9.69 | 9.69 | 9.69 | 0.94% | 5,106 |
| Jan 20, 2026 | 9.81 | 9.85 | 9.52 | 9.60 | 9.60 | -0.44% | 1,778 |
| Jan 19, 2026 | 9.63 | 9.83 | 9.61 | 9.64 | 9.64 | 2.88% | 5,200 |
| Jan 16, 2026 | 8.89 | 9.37 | 8.89 | 9.37 | 9.37 | 9.21% | 1,189 |
| Jan 15, 2026 | 8.66 | 8.77 | 8.58 | 8.58 | 8.58 | -0.72% | 1,700 |
| Jan 14, 2026 | 8.93 | 9.13 | 8.64 | 8.64 | 8.64 | -6.19% | 1,310 |
| Jan 13, 2026 | 8.97 | 9.29 | 8.97 | 9.21 | 9.21 | 4.68% | 2,930 |
| Jan 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.47% | 15 |
| 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 |