New Gold Inc. (LON:0V90)
London · Delayed Price · Currency is GBP · Price in CAD 12.45
-0.61 (-4.67%)
Inactive · Last trade price on Mar 19, 2026
LON:0V90 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 11.89 | 12.49 | 11.63 | 12.45 | 12.45 | -4.67% | 69,194 |
| Mar 18, 2026 | 13.52 | 13.75 | 13.00 | 13.06 | 13.06 | -7.38% | 35,501 |
| Mar 17, 2026 | 14.29 | 14.43 | 13.90 | 14.10 | 14.10 | 0.36% | 11,979 |
| Mar 16, 2026 | 13.84 | 14.05 | 13.50 | 14.05 | 14.05 | 1.30% | 131,465 |
| Mar 13, 2026 | 14.62 | 14.62 | 13.73 | 13.87 | 13.87 | -5.71% | 24,823 |
| Mar 12, 2026 | 14.97 | 14.97 | 14.37 | 14.71 | 14.71 | -1.34% | 48,406 |
| Mar 11, 2026 | 15.50 | 15.50 | 14.58 | 14.91 | 14.91 | -5.03% | 143,265 |
| Mar 10, 2026 | 15.59 | 16.09 | 15.56 | 15.70 | 15.70 | 5.30% | 37,780 |
| Mar 9, 2026 | 14.51 | 14.92 | 13.87 | 14.91 | 14.91 | -3.06% | 221,884 |
| Mar 6, 2026 | 14.70 | 15.47 | 14.67 | 15.38 | 15.38 | 1.65% | 164,802 |
| Mar 5, 2026 | 15.65 | 15.70 | 14.90 | 15.13 | 15.13 | -6.02% | 53,138 |
| Mar 4, 2026 | 16.76 | 16.77 | 15.88 | 16.10 | 16.10 | -0.37% | 24,272 |
| Mar 3, 2026 | 16.90 | 17.04 | 15.70 | 16.16 | 16.16 | -10.27% | 180,479 |
| Mar 2, 2026 | 18.40 | 18.40 | 17.56 | 18.01 | 18.01 | 0.95% | 197,416 |
| Feb 27, 2026 | 18.01 | 18.41 | 17.69 | 17.84 | 17.84 | 1.65% | 138,266 |
| Feb 26, 2026 | 16.62 | 17.55 | 16.43 | 17.55 | 17.55 | 3.48% | 59,216 |
| Feb 25, 2026 | 17.04 | 17.16 | 16.74 | 16.96 | 16.96 | 1.22% | 76,394 |
| Feb 24, 2026 | 16.11 | 16.78 | 16.11 | 16.76 | 16.76 | -0.03% | 29,298 |
| Feb 23, 2026 | 16.86 | 17.00 | 16.53 | 16.76 | 16.76 | 1.76% | 65,136 |
| Feb 20, 2026 | 16.41 | 16.66 | 15.59 | 16.47 | 16.47 | 3.98% | 119,400 |
| Feb 19, 2026 | 15.28 | 16.69 | 15.20 | 15.84 | 15.84 | 2.92% | 65,079 |
| Feb 18, 2026 | 15.23 | 15.62 | 15.01 | 15.39 | 15.39 | 3.85% | 13,395 |
| Feb 17, 2026 | 14.47 | 14.83 | 13.91 | 14.82 | 14.82 | -1.92% | 22,819 |
| Feb 13, 2026 | 14.40 | 15.15 | 14.23 | 15.11 | 15.11 | 4.06% | 78,352 |
| Feb 12, 2026 | 15.25 | 15.48 | 14.36 | 14.52 | 14.52 | -4.10% | 70,749 |
| Feb 11, 2026 | 15.73 | 15.84 | 14.86 | 15.14 | 15.14 | -1.43% | 15,923 |
| Feb 10, 2026 | 15.28 | 15.51 | 15.25 | 15.36 | 15.36 | 0.07% | 26,359 |
| Feb 9, 2026 | 14.55 | 15.41 | 14.55 | 15.35 | 15.35 | 6.67% | 118,095 |
| Feb 6, 2026 | 13.69 | 14.42 | 13.65 | 14.39 | 14.39 | 8.85% | 132,291 |
| Feb 5, 2026 | 13.24 | 13.84 | 12.93 | 13.22 | 13.22 | -1.56% | 28,360 |
| Feb 4, 2026 | 14.76 | 14.76 | 13.31 | 13.43 | 13.43 | -3.66% | 58,162 |
| Feb 3, 2026 | 14.76 | 14.76 | 13.83 | 13.94 | 13.94 | 4.26% | 82,465 |
| Feb 2, 2026 | 13.61 | 14.09 | 13.25 | 13.37 | 13.37 | -3.12% | 176,249 |
| Jan 30, 2026 | 14.12 | 15.26 | 13.43 | 13.80 | 13.80 | -15.23% | 101,964 |
| Jan 29, 2026 | 17.40 | 17.49 | 15.70 | 16.28 | 16.28 | -1.99% | 175,509 |
| Jan 28, 2026 | 17.35 | 17.68 | 16.46 | 16.61 | 16.61 | -0.36% | 168,556 |
| Jan 27, 2026 | 16.20 | 16.67 | 16.20 | 16.67 | 16.67 | -7.13% | 32,376 |
| Jan 26, 2026 | 18.38 | 18.46 | 17.95 | 17.95 | 17.95 | 3.04% | 76,781 |
| Jan 23, 2026 | 17.50 | 17.50 | 17.42 | 17.42 | 17.42 | 0.29% | 52,786 |
| Jan 22, 2026 | 17.22 | 17.37 | 17.14 | 17.37 | 17.37 | 9.66% | 69,030 |
| Jan 21, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.73% | 57,744 |
| Jan 20, 2026 | 15.76 | 15.88 | 15.44 | 15.73 | 15.73 | 0.64% | 31,834 |
| Jan 19, 2026 | 15.75 | 15.94 | 15.63 | 15.63 | 15.63 | 3.44% | 9,179 |
| Jan 16, 2026 | 14.67 | 15.11 | 14.67 | 15.11 | 15.11 | 6.15% | 17,165 |
| Jan 15, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.07% | 19,413 |
| Jan 14, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.97% | 27,257 |
| Jan 13, 2026 | 14.85 | 15.02 | 14.36 | 14.36 | 14.36 | -2.84% | 16,986 |
| Jan 12, 2026 | 14.53 | 14.78 | 14.47 | 14.78 | 14.78 | 11.54% | 75,211 |
| Jan 8, 2026 | 13.04 | 13.25 | 13.04 | 13.25 | 13.25 | 4.05% | 57,724 |
| Jan 7, 2026 | 12.62 | 12.74 | 12.59 | 12.74 | 12.74 | -1.77% | 37,336 |