New Gold Inc. (32N.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1,000 |
| May 10, 2024 | 1.8180 | 1.8480 | 1.8180 | 1.8480 | 1.8480 | 1,000 |
| May 09, 2024 | 1.7215 | 1.7215 | 1.7215 | 1.7215 | 1.7215 | - |
| May 08, 2024 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | - |
| May 07, 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | - |
| May 06, 2024 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | 1.6810 | - |
| May 03, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| May 02, 2024 | 1.7390 | 1.7415 | 1.7390 | 1.7415 | 1.7415 | 1,250 |
| Apr 30, 2024 | 1.6950 | 1.6950 | 1.6240 | 1.6240 | 1.6240 | 2,430 |
| Apr 29, 2024 | 1.6650 | 1.7200 | 1.6650 | 1.7200 | 1.7200 | 970 |
| Apr 26, 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
| Apr 25, 2024 | 1.5905 | 1.5905 | 1.5905 | 1.5905 | 1.5905 | - |
| Apr 24, 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
| Apr 23, 2024 | 1.5765 | 1.6145 | 1.5705 | 1.6145 | 1.6145 | 11,000 |
| Apr 22, 2024 | 1.6165 | 1.6180 | 1.5700 | 1.6180 | 1.6180 | 28,000 |
| Apr 19, 2024 | 1.6255 | 1.6500 | 1.6180 | 1.6180 | 1.6180 | 5,000 |
| Apr 18, 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
| Apr 17, 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| Apr 16, 2024 | 1.6420 | 1.6420 | 1.5900 | 1.6300 | 1.6300 | 4,500 |
| Apr 15, 2024 | 1.6810 | 1.7010 | 1.6810 | 1.7010 | 1.7010 | 1,000 |
| Apr 12, 2024 | 1.7040 | 1.8000 | 1.7040 | 1.8000 | 1.8000 | 10,000 |
| Apr 11, 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| Apr 10, 2024 | 1.6770 | 1.7250 | 1.6750 | 1.7230 | 1.7230 | 24,500 |
| Apr 09, 2024 | 1.5995 | 1.5995 | 1.5995 | 1.5995 | 1.5995 | - |
| Apr 08, 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | - |
| Apr 05, 2024 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | 1.5640 | - |
| Apr 04, 2024 | 1.6225 | 1.6225 | 1.6025 | 1.6025 | 1.6025 | 2,300 |
| Apr 03, 2024 | 1.5585 | 1.6545 | 1.5585 | 1.6545 | 1.6545 | 1,000 |
| Apr 02, 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| Mar 28, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Mar 27, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Mar 26, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 2,000 |
| Mar 25, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Mar 22, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 1,000 |
| Mar 21, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Mar 20, 2024 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 4,500 |
| Mar 19, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Mar 18, 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 500 |
| Mar 15, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Mar 14, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Mar 13, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Mar 12, 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 12,799 |
| Mar 11, 2024 | 1.3700 | 1.5100 | 1.3700 | 1.5100 | 1.5100 | 14,000 |
| Mar 08, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 07, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Mar 06, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 570 |
| Mar 05, 2024 | 1.2800 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 5,300 |
| Mar 04, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Mar 01, 2024 | 1.1300 | 1.2200 | 1.1300 | 1.2200 | 1.2200 | 2,000 |
| Feb 29, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 2,000 |
| Feb 28, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Feb 27, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Feb 26, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Feb 23, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Feb 22, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Feb 21, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Feb 20, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Feb 19, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Feb 16, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Feb 15, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Feb 14, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 13, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Feb 12, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 09, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Feb 08, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Feb 07, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Feb 06, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Feb 05, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Feb 02, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Feb 01, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 650 |
| Jan 31, 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1800 | 1.1800 | 850 |
| Jan 30, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Jan 29, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Jan 26, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,000 |
| Jan 25, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Jan 24, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,000 |
| Jan 23, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Jan 22, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Jan 19, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Jan 18, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Jan 17, 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 26,500 |
| Jan 16, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 2,000 |
| Jan 15, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jan 12, 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 700 |
| Jan 11, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Jan 10, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 403 |
| Jan 09, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 230 |
| Jan 08, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 3,880 |
| Jan 05, 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 5,000 |
| Jan 04, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 3,000 |
| Jan 03, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Jan 02, 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 2,900 |
| Dec 29, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Dec 28, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Dec 27, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Dec 22, 2023 | 1.3700 | 1.4300 | 1.3700 | 1.4300 | 1.4300 | 15,931 |
| Dec 21, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Dec 20, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Dec 19, 2023 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 2,130 |
| Dec 18, 2023 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 67,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.