New Gold Inc. (LON:0V90)
London · Delayed Price · Currency is GBP · Price in CAD 10.79
0.00 (0.00%)
At close: Dec 5, 2025
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -2.53% | 22,636 |
| Dec 2, 2025 | 11.60 | 11.60 | 11.07 | 11.07 | 11.07 | -5.39% | 20,236 |
| Dec 1, 2025 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | 0.73% | 38,492 |
| Nov 28, 2025 | 11.18 | 11.63 | 11.18 | 11.61 | 11.61 | 6.08% | 55,031 |
| Nov 27, 2025 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | 1.11% | 1,265 |
| Nov 26, 2025 | 10.78 | 10.83 | 10.77 | 10.83 | 10.83 | 8.90% | 43,529 |
| Nov 24, 2025 | 9.57 | 9.94 | 9.57 | 9.94 | 9.94 | 5.07% | 11,463 |
| Nov 20, 2025 | 9.56 | 9.56 | 9.46 | 9.46 | 9.46 | -4.78% | 22,981 |
| Nov 19, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.95% | 16,189 |
| Nov 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.65% | 15,461 |
| Nov 17, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.75% | 22,346 |
| Nov 14, 2025 | 9.70 | 9.95 | 9.70 | 9.94 | 9.94 | -1.88% | 21,369 |
| Nov 13, 2025 | 10.42 | 10.42 | 10.13 | 10.13 | 10.13 | -6.38% | 72,309 |
| Nov 12, 2025 | 10.28 | 10.82 | 10.28 | 10.82 | 10.82 | 6.87% | 58,332 |
| Nov 11, 2025 | 9.99 | 10.12 | 9.99 | 10.12 | 10.12 | 0.90% | 27,690 |
| Nov 10, 2025 | 10.25 | 10.25 | 10.03 | 10.03 | 10.03 | 2.56% | 64,464 |
| Nov 7, 2025 | 9.73 | 9.78 | 9.73 | 9.78 | 9.78 | -0.61% | 90,761 |
| Nov 6, 2025 | 10.02 | 10.02 | 9.84 | 9.84 | 9.84 | 3.14% | 35,064 |
| Nov 5, 2025 | 9.48 | 9.54 | 9.48 | 9.54 | 9.54 | 1.76% | 104,718 |
| Nov 4, 2025 | 9.91 | 9.91 | 9.38 | 9.38 | 9.38 | -10.38% | 73,169 |
| Nov 3, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.91% | 145,916 |
| Oct 31, 2025 | 10.43 | 10.43 | 10.27 | 10.27 | 10.27 | 1.94% | 177,523 |
| Oct 30, 2025 | 10.20 | 10.20 | 10.07 | 10.07 | 10.07 | 2.70% | 33,793 |
| Oct 29, 2025 | 10.09 | 10.48 | 9.81 | 9.81 | 9.81 | 11.55% | 234,803 |
| Oct 28, 2025 | 8.69 | 8.79 | 8.69 | 8.79 | 8.79 | 0.06% | 51,244 |
| Oct 27, 2025 | 8.71 | 8.79 | 8.57 | 8.79 | 8.79 | -4.25% | 83,734 |
| Oct 24, 2025 | 9.18 | 9.18 | 9.16 | 9.18 | 9.18 | 0.33% | 8,747 |
| Oct 23, 2025 | 9.13 | 9.15 | 9.13 | 9.15 | 9.15 | 3.80% | 49,730 |
| Oct 22, 2025 | 8.69 | 9.08 | 8.69 | 8.81 | 8.81 | -0.90% | 136,899 |
| Oct 21, 2025 | 9.25 | 9.34 | 8.89 | 8.89 | 8.89 | -10.74% | 133,713 |
| Oct 20, 2025 | 9.99 | 10.14 | 9.96 | 9.96 | 9.96 | 2.68% | 31,402 |
| 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 |