New Gold Inc. (LON:0V90)
London · Delayed Price · Currency is GBP · Price in CAD 9.01
-0.04 (-0.41%)
At close: Sep 12, 2025
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 9.64% | 205,797 |
| Jul 28, 2025 | 5.54 | 5.66 | 5.54 | 5.66 | 5.66 | -5.59% | 133,584 |
| Jul 25, 2025 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | -0.66% | 11,833 |
| Jul 24, 2025 | 6.06 | 6.06 | 6.03 | 6.03 | 6.03 | -1.15% | 39,493 |
| Jul 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.09% | 13,067 |
| Jul 22, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.64% | 9,010 |
| Jul 21, 2025 | 6.02 | 6.28 | 6.02 | 6.27 | 6.27 | 6.36% | 89,111 |
| Jul 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.92% | 15,898 |
| Jul 17, 2025 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -2.54% | 26,796 |
| Jul 16, 2025 | 6.14 | 6.14 | 6.11 | 6.11 | 6.11 | -1.69% | 37,336 |
| Jul 15, 2025 | 6.18 | 6.21 | 6.17 | 6.21 | 6.21 | -2.66% | 26,903 |
| Jul 14, 2025 | 6.49 | 6.49 | 6.38 | 6.38 | 6.38 | -2.15% | 28,435 |
| Jul 9, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.15% | 171,014 |
| Jul 8, 2025 | 6.85 | 6.85 | 6.41 | 6.53 | 6.53 | -4.11% | 49,144 |
| Jul 7, 2025 | 6.72 | 6.81 | 6.72 | 6.81 | 6.81 | 1.04% | 27,425 |
| Jul 2, 2025 | 6.82 | 6.82 | 6.74 | 6.74 | 6.74 | 0.82% | 18,441 |
| Jun 30, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.22% | 16,850 |
| Jun 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.21% | 18,319 |
| Jun 25, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.85% | 14,112 |
| Jun 24, 2025 | 6.34 | 6.50 | 6.34 | 6.50 | 6.50 | -4.83% | 265,195 |
| Jun 23, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 2.02% | 165,586 |
| Jun 20, 2025 | 6.72 | 6.74 | 6.64 | 6.70 | 6.70 | 1.67% | 31,510 |
| Jun 19, 2025 | 6.60 | 6.60 | 6.59 | 6.59 | 6.59 | -2.23% | 5,642 |
| Jun 18, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.43% | 26,385 |