UK markets closed

New Gold Inc (32N.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.8180+0.0965 (+5.61%)
At close: 08:03AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.81801.81801.81801.81801.8180-
09 May 20241.72151.72151.72151.72151.7215-
08 May 20241.73051.73051.73051.73051.7305-
07 May 20241.71801.71801.71801.71801.7180-
06 May 20241.68101.68101.68101.68101.6810-
03 May 20241.68001.68001.68001.68001.6800-
02 May 20241.73901.73901.73901.73901.7390-
30 Apr 20241.69501.69501.69501.69501.6950-
29 Apr 20241.66501.66501.66501.66501.6650-
26 Apr 20241.66851.66851.66851.66851.6685-
25 Apr 20241.59051.59051.59051.59051.5905-
24 Apr 20241.58701.58701.58701.58701.5870-
23 Apr 20241.57651.57651.57651.57651.5765-
22 Apr 20241.61651.61651.61651.61651.6165-
19 Apr 20241.62551.62551.62551.62551.6255-
18 Apr 20241.60401.60401.60401.60401.6040-
17 Apr 20241.61551.61551.61551.61551.6155-
16 Apr 20241.64201.64201.64201.64201.6420-
15 Apr 20241.68051.68051.68051.68051.6805-
12 Apr 20241.70301.70301.70301.70301.7030-
11 Apr 20241.66451.66451.66451.66451.6645-
10 Apr 20241.67501.67501.67501.67501.6750-
09 Apr 20241.59951.59951.59951.59951.5995-
08 Apr 20241.64601.64601.64601.64601.6460-
05 Apr 20241.56351.56351.56351.56351.5635-
04 Apr 20241.62251.62251.62251.62251.6225-
03 Apr 20241.55851.55851.55851.55851.5585-
02 Apr 20241.55551.55551.55551.55551.5555-
28 Mar 20241.54001.54001.54001.54001.5400-
27 Mar 20241.44001.44001.44001.44001.4400-
26 Mar 20241.45001.45001.45001.45001.4500-
25 Mar 20241.47001.47001.47001.47001.4700-
22 Mar 20241.48001.48001.48001.48001.48001,500
21 Mar 20241.53001.59001.53001.53001.53004,400
20 Mar 20241.46001.46001.46001.46001.4600-
19 Mar 20241.48001.48001.48001.48001.4800-
18 Mar 20241.54001.54001.54001.54001.5400-
15 Mar 20241.54001.54001.54001.54001.5400-
14 Mar 20241.53001.53001.53001.53001.5300-
13 Mar 20241.48001.48001.48001.48001.4800-
12 Mar 20241.46001.46001.46001.46001.4600-
11 Mar 20241.37001.37001.37001.37001.3700-
08 Mar 20241.39001.44001.39001.44001.44002,000
07 Mar 20241.34001.34001.34001.34001.3400-
06 Mar 20241.27001.27001.27001.27001.2700-
05 Mar 20241.28001.28001.28001.28001.2800-
04 Mar 20241.22001.22001.22001.22001.2200-
01 Mar 20241.13001.13001.13001.13001.1300-
29 Feb 20241.08001.08001.08001.08001.0800-
28 Feb 20241.03001.03001.03001.03001.0300-
27 Feb 20241.02001.02001.02001.02001.0200-
26 Feb 20241.05001.05001.05001.05001.0500-
23 Feb 20241.01001.01001.01001.01001.0100-
22 Feb 20241.06001.06001.06001.06001.0600-
21 Feb 20241.05001.05001.05001.05001.0500-
20 Feb 20241.05001.05001.05001.05001.0500-
19 Feb 20241.07001.07001.07001.07001.0700-
16 Feb 20241.07001.07001.07001.07001.0700-
15 Feb 20241.05001.05001.05001.05001.0500-
14 Feb 20241.10001.10001.10001.10001.1000-
13 Feb 20241.14001.14001.14001.14001.1400-
12 Feb 20241.08001.08001.08001.08001.0800-
09 Feb 20241.13001.13001.13001.13001.1300-
08 Feb 20241.16001.16001.16001.16001.1600-
07 Feb 20241.19001.19001.19001.19001.1900-
06 Feb 20241.17001.17001.17001.17001.1700-
05 Feb 20241.17001.17001.17001.17001.1700-
02 Feb 20241.18001.18001.18001.18001.1800-
01 Feb 20241.12001.12001.12001.12001.1200-
31 Jan 20241.09001.09001.09001.09001.0900-
30 Jan 20241.09001.09001.09001.09001.0900-
29 Jan 20241.13001.13001.13001.13001.1300-
26 Jan 20241.15001.15001.15001.15001.1500-
25 Jan 20241.11001.11001.11001.11001.1100-
24 Jan 20241.16001.16001.16001.16001.1600-
23 Jan 20241.12001.12001.12001.12001.1200-
22 Jan 20241.14001.14001.14001.14001.1400-
19 Jan 20241.16001.16001.16001.16001.1600-
18 Jan 20241.17001.17001.17001.17001.1700-
17 Jan 20241.24001.24001.24001.24001.2400-
16 Jan 20241.27001.27001.27001.27001.2700-
15 Jan 20241.21001.21001.21001.21001.2100-
12 Jan 20241.21001.21001.21001.21001.2100-
11 Jan 20241.22001.22001.22001.22001.2200-
10 Jan 20241.22001.22001.22001.22001.2200-
09 Jan 20241.26001.26001.26001.26001.2600-
08 Jan 20241.30001.30001.30001.30001.3000-
05 Jan 20241.27001.27001.27001.27001.2700-
04 Jan 20241.27001.27001.27001.27001.2700-
03 Jan 20241.29001.29001.29001.29001.29002,000
02 Jan 20241.30001.30001.30001.30001.3000-
29 Dec 20231.32001.32001.32001.32001.3200-
28 Dec 20231.37001.37001.37001.37001.3700-
27 Dec 20231.35001.35001.35001.35001.3500-
22 Dec 20231.37001.37001.37001.37001.3700-
21 Dec 20231.34001.34001.34001.34001.3400-
20 Dec 20231.38001.38001.38001.38001.3800-
19 Dec 20231.32001.32001.32001.32001.3200-
18 Dec 20231.33001.33001.33001.33001.3300-
15 Dec 20231.35001.35001.35001.35001.3500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...