New Gold Inc. (32N.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 01:58PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.6255 | 1.6500 | 1.6180 | 1.6180 | 1.6180 | 5,000 |
| 18 Apr 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
| 17 Apr 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| 16 Apr 2024 | 1.6420 | 1.6420 | 1.5900 | 1.6300 | 1.6300 | 4,500 |
| 15 Apr 2024 | 1.6810 | 1.7010 | 1.6810 | 1.7010 | 1.7010 | 1,000 |
| 12 Apr 2024 | 1.7040 | 1.8000 | 1.7040 | 1.8000 | 1.8000 | 10,000 |
| 11 Apr 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| 10 Apr 2024 | 1.6770 | 1.7250 | 1.6750 | 1.7230 | 1.7230 | 24,500 |
| 09 Apr 2024 | 1.5995 | 1.5995 | 1.5995 | 1.5995 | 1.5995 | - |
| 08 Apr 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | - |
| 05 Apr 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
| 04 Apr 2024 | 1.6225 | 1.6225 | 1.6025 | 1.6025 | 1.6025 | 2,300 |
| 03 Apr 2024 | 1.5585 | 1.6545 | 1.5585 | 1.6545 | 1.6545 | 1,000 |
| 02 Apr 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 28 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 27 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 26 Mar 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 2,000 |
| 25 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 22 Mar 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 1,000 |
| 21 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 20 Mar 2024 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 4,500 |
| 19 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 18 Mar 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 500 |
| 15 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 14 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 13 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 12 Mar 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 12,799 |
| 11 Mar 2024 | 1.3700 | 1.5100 | 1.3700 | 1.5100 | 1.5100 | 14,000 |
| 08 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 07 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 06 Mar 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 570 |
| 05 Mar 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 5,300 |
| 04 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 01 Mar 2024 | 1.1300 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 2,000 |
| 29 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 2,000 |
| 28 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 27 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 26 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 23 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 22 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 21 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 20 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 19 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 16 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 15 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 14 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 13 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 12 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 09 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 08 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 07 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 06 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 05 Feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 02 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 01 Feb 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 650 |
| 31 Jan 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1800 | 1.1800 | 850 |
| 30 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 29 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 26 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,000 |
| 25 Jan 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 24 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,000 |
| 23 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 22 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 19 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 18 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 17 Jan 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 26,500 |
| 16 Jan 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 2,000 |
| 15 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 12 Jan 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 700 |
| 11 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 10 Jan 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 403 |
| 09 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 230 |
| 08 Jan 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 3,880 |
| 05 Jan 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 5,000 |
| 04 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 3,000 |
| 03 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 02 Jan 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 2,900 |
| 29 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 28 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 27 Dec 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 22 Dec 2023 | 1.3700 | 1.4300 | 1.3700 | 1.4300 | 1.4300 | 15,931 |
| 21 Dec 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 20 Dec 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 19 Dec 2023 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 2,130 |
| 18 Dec 2023 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 67,000 |
| 15 Dec 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 14 Dec 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 13 Dec 2023 | 1.2400 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | 11,600 |
| 12 Dec 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 3,600 |
| 11 Dec 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 4,000 |
| 08 Dec 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1,000 |
| 07 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 3,000 |
| 06 Dec 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 05 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 04 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 431 |
| 01 Dec 2023 | 1.2600 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 10,000 |
| 30 Nov 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 29 Nov 2023 | 1.3600 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 6,055 |
| 28 Nov 2023 | 1.2600 | 1.3200 | 1.2600 | 1.3200 | 1.3200 | 4,580 |
| 27 Nov 2023 | 1.1900 | 1.3100 | 1.1900 | 1.2700 | 1.2700 | 186,260 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.