New Gold Inc. (LON:0V90)
London · Delayed Price · Currency is GBP · Price in CAD 9.70
-0.81 (-7.66%)
At close: Oct 17, 2025
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.32 | 10.33 | 9.70 | 9.70 | 9.70 | -7.66% | 115,859 |
| Oct 16, 2025 | 10.53 | 10.53 | 10.51 | 10.51 | 10.51 | 2.79% | 52,754 |
| Oct 15, 2025 | 10.14 | 10.28 | 10.14 | 10.22 | 10.22 | 1.19% | 63,285 |
| Oct 14, 2025 | 9.91 | 10.10 | 9.91 | 10.10 | 10.10 | 5.32% | 49,886 |
| Oct 10, 2025 | 9.57 | 9.59 | 9.56 | 9.59 | 9.59 | -1.34% | 66,287 |
| Oct 9, 2025 | 10.14 | 10.14 | 9.69 | 9.72 | 9.72 | -4.47% | 148,009 |
| Oct 8, 2025 | 10.30 | 10.30 | 10.18 | 10.18 | 10.18 | 0.94% | 35,060 |
| Oct 7, 2025 | 10.20 | 10.20 | 10.07 | 10.08 | 10.08 | -1.27% | 25,951 |
| Oct 6, 2025 | 10.21 | 10.40 | 10.13 | 10.21 | 10.21 | -1.50% | 93,341 |
| Oct 3, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 3.70% | 17,417 |
| Oct 2, 2025 | 10.31 | 10.31 | 9.89 | 10.00 | 10.00 | -2.11% | 27,375 |
| Oct 1, 2025 | 10.10 | 10.21 | 10.10 | 10.21 | 10.21 | 4.18% | 94,273 |
| Sep 30, 2025 | 9.60 | 9.89 | 9.60 | 9.80 | 9.80 | 0.46% | 47,560 |
| Sep 29, 2025 | 9.77 | 9.77 | 9.73 | 9.76 | 9.76 | 2.09% | 35,994 |
| Sep 26, 2025 | 9.41 | 9.56 | 9.41 | 9.56 | 9.56 | 0.74% | 9,310 |
| Sep 25, 2025 | 9.51 | 9.61 | 9.49 | 9.49 | 9.49 | -0.05% | 10,672 |
| Sep 24, 2025 | 9.65 | 9.67 | 9.49 | 9.49 | 9.49 | -1.76% | 41,139 |
| Sep 23, 2025 | 9.59 | 9.66 | 9.54 | 9.66 | 9.66 | 5.29% | 40,902 |
| Sep 22, 2025 | 9.12 | 9.18 | 9.12 | 9.18 | 9.18 | 1.94% | 24,854 |
| Sep 19, 2025 | 8.93 | 9.00 | 8.93 | 9.00 | 9.00 | 1.58% | 21,886 |
| Sep 18, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.67% | 45,702 |
| Sep 17, 2025 | 8.90 | 8.95 | 8.71 | 8.92 | 8.92 | 1.02% | 72,757 |
| Sep 16, 2025 | 9.13 | 9.14 | 8.83 | 8.83 | 8.83 | -5.00% | 66,907 |
| Sep 15, 2025 | 9.10 | 9.36 | 9.10 | 9.30 | 9.30 | 2.65% | 43,901 |
| Sep 12, 2025 | 9.11 | 9.13 | 9.01 | 9.06 | 9.06 | 0.14% | 30,416 |
| Sep 11, 2025 | 8.99 | 9.05 | 8.96 | 9.04 | 9.04 | 1.82% | 31,230 |
| Sep 10, 2025 | 9.02 | 9.05 | 8.88 | 8.88 | 8.88 | 0.34% | 21,844 |
| Sep 9, 2025 | 8.87 | 9.10 | 8.85 | 8.85 | 8.85 | -1.94% | 51,341 |
| Sep 8, 2025 | 8.92 | 9.03 | 8.90 | 9.03 | 9.03 | 3.14% | 36,034 |
| Sep 5, 2025 | 8.67 | 8.75 | 8.65 | 8.75 | 8.75 | 3.24% | 20,978 |
| Sep 4, 2025 | 8.38 | 8.48 | 8.38 | 8.48 | 8.48 | -1.51% | 16,163 |
| Sep 3, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 4.05% | 20,594 |
| Sep 2, 2025 | 8.37 | 8.37 | 8.27 | 8.27 | 8.27 | 3.50% | 43,285 |
| Aug 29, 2025 | 7.97 | 7.99 | 7.97 | 7.99 | 7.99 | 1.98% | 20,175 |
| Aug 28, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.26% | 40,259 |
| Aug 27, 2025 | 7.88 | 7.88 | 7.82 | 7.82 | 7.82 | -0.70% | 16,050 |
| Aug 26, 2025 | 7.81 | 7.89 | 7.80 | 7.87 | 7.87 | 2.67% | 30,845 |
| Aug 25, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.45% | 46,761 |
| Aug 22, 2025 | 7.48 | 7.70 | 7.48 | 7.70 | 7.70 | 3.29% | 66,807 |
| Aug 21, 2025 | 7.49 | 7.49 | 7.46 | 7.46 | 7.46 | 2.47% | 28,160 |
| Aug 20, 2025 | 7.28 | 7.37 | 7.28 | 7.28 | 7.28 | 2.11% | 8,021 |
| Aug 19, 2025 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | -0.35% | 14,031 |
| Aug 18, 2025 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | -0.28% | 22,841 |
| Aug 15, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.49% | 13,944 |
| Aug 14, 2025 | 6.94 | 7.14 | 6.94 | 7.14 | 7.14 | 2.59% | 23,534 |
| Aug 13, 2025 | 7.04 | 7.04 | 6.96 | 6.96 | 6.96 | 3.27% | 18,821 |
| Aug 11, 2025 | 6.72 | 6.74 | 6.72 | 6.74 | 6.74 | 1.58% | 9,481 |
| Aug 8, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.61% | 5,888 |
| Aug 7, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 3.21% | 200,833 |
| Aug 6, 2025 | 6.39 | 6.40 | 6.39 | 6.39 | 6.39 | 2.98% | 47,101 |