New Gold Inc (32N.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:32PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.7335 | 1.7560 | 1.7015 | 1.7015 | 1.7015 | - |
| 07 May 2024 | 1.7020 | 1.7285 | 1.6945 | 1.7145 | 1.7145 | 200 |
| 06 May 2024 | 1.6935 | 1.7600 | 1.6705 | 1.7600 | 1.7600 | - |
| 03 May 2024 | 1.6805 | 1.7060 | 1.6600 | 1.6805 | 1.6805 | - |
| 02 May 2024 | 1.7410 | 1.7630 | 1.7005 | 1.7245 | 1.7245 | 5,250 |
| 30 Apr 2024 | 1.6520 | 1.6610 | 1.6095 | 1.6100 | 1.6100 | - |
| 29 Apr 2024 | 1.6730 | 1.7190 | 1.6690 | 1.6690 | 1.6690 | 7,400 |
| 26 Apr 2024 | 1.6835 | 1.6885 | 1.6640 | 1.6640 | 1.6640 | - |
| 25 Apr 2024 | 1.5880 | 1.6315 | 1.5790 | 1.6300 | 1.6300 | 300 |
| 24 Apr 2024 | 1.6000 | 1.6025 | 1.5625 | 1.5885 | 1.5885 | 300 |
| 23 Apr 2024 | 1.5635 | 1.6270 | 1.5325 | 1.5875 | 1.5875 | 1,400 |
| 22 Apr 2024 | 1.5605 | 1.6255 | 1.5470 | 1.5875 | 1.5875 | - |
| 19 Apr 2024 | 1.6285 | 1.6455 | 1.6140 | 1.6140 | 1.6140 | - |
| 18 Apr 2024 | 1.6195 | 1.6630 | 1.6125 | 1.6245 | 1.6245 | 10,000 |
| 17 Apr 2024 | 1.6200 | 1.6595 | 1.5930 | 1.6120 | 1.6120 | 16,000 |
| 16 Apr 2024 | 1.5780 | 1.6630 | 1.5780 | 1.6185 | 1.6185 | 27,000 |
| 15 Apr 2024 | 1.7245 | 1.7245 | 1.6455 | 1.6455 | 1.6455 | 2,812 |
| 12 Apr 2024 | 1.7250 | 1.8005 | 1.7150 | 1.7150 | 1.7150 | 35,200 |
| 11 Apr 2024 | 1.6855 | 1.6960 | 1.6540 | 1.6825 | 1.6825 | 2,150 |
| 10 Apr 2024 | 1.6805 | 1.7105 | 1.6455 | 1.6675 | 1.6675 | 319 |
| 09 Apr 2024 | 1.6145 | 1.6670 | 1.6085 | 1.6485 | 1.6485 | - |
| 08 Apr 2024 | 1.6860 | 1.6900 | 1.5970 | 1.6065 | 1.6065 | 32,000 |
| 05 Apr 2024 | 1.5660 | 1.6100 | 1.5635 | 1.6085 | 1.6085 | 1,000 |
| 04 Apr 2024 | 1.6255 | 1.6655 | 1.5915 | 1.6100 | 1.6100 | - |
| 03 Apr 2024 | 1.6030 | 1.6040 | 1.5655 | 1.6040 | 1.6040 | - |
| 02 Apr 2024 | 1.5440 | 1.5715 | 1.5440 | 1.5715 | 1.5715 | 2,000 |
| 28 Mar 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 2,250 |
| 27 Mar 2024 | 1.4400 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | - |
| 26 Mar 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | - |
| 25 Mar 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | - |
| 22 Mar 2024 | 1.4500 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | - |
| 21 Mar 2024 | 1.5600 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 3,500 |
| 20 Mar 2024 | 1.4600 | 1.5700 | 1.4500 | 1.5700 | 1.5700 | 150 |
| 19 Mar 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 12,000 |
| 18 Mar 2024 | 1.5200 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | - |
| 15 Mar 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 34,000 |
| 14 Mar 2024 | 1.5200 | 1.5300 | 1.4900 | 1.5000 | 1.5000 | 33,800 |
| 13 Mar 2024 | 1.4800 | 1.5400 | 1.4600 | 1.5300 | 1.5300 | 12,000 |
| 12 Mar 2024 | 1.4900 | 1.5400 | 1.4400 | 1.4800 | 1.4800 | 37,100 |
| 11 Mar 2024 | 1.3700 | 1.4500 | 1.3400 | 1.4500 | 1.4500 | - |
| 08 Mar 2024 | 1.3900 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 21,700 |
| 07 Mar 2024 | 1.3300 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | - |
| 06 Mar 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | - |
| 05 Mar 2024 | 1.2800 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 2,000 |
| 04 Mar 2024 | 1.2200 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 2,000 |
| 01 Mar 2024 | 1.1300 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | - |
| 29 Feb 2024 | 1.0800 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | - |
| 28 Feb 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | - |
| 27 Feb 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 11,000 |
| 26 Feb 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 800 |
| 23 Feb 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | - |
| 22 Feb 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | - |
| 21 Feb 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | - |
| 20 Feb 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | - |
| 19 Feb 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | - |
| 16 Feb 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | - |
| 15 Feb 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | - |
| 14 Feb 2024 | 1.1000 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 10,000 |
| 13 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 12 Feb 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | - |
| 09 Feb 2024 | 1.1400 | 1.1600 | 1.0900 | 1.0900 | 1.0900 | - |
| 08 Feb 2024 | 1.1600 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | - |
| 07 Feb 2024 | 1.1700 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 500 |
| 06 Feb 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | - |
| 05 Feb 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | - |
| 02 Feb 2024 | 1.1800 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 1,500 |
| 01 Feb 2024 | 1.1000 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | - |
| 31 Jan 2024 | 1.0900 | 1.1500 | 1.0600 | 1.1400 | 1.1400 | - |
| 30 Jan 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 750 |
| 29 Jan 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | - |
| 26 Jan 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | - |
| 25 Jan 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 2,800 |
| 24 Jan 2024 | 1.1600 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | - |
| 23 Jan 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 270 |
| 22 Jan 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | - |
| 19 Jan 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | - |
| 18 Jan 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | - |
| 17 Jan 2024 | 1.2200 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 100 |
| 16 Jan 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | - |
| 15 Jan 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | - |
| 12 Jan 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 290 |
| 11 Jan 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | - |
| 10 Jan 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | - |
| 09 Jan 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 5,000 |
| 08 Jan 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | - |
| 05 Jan 2024 | 1.2700 | 1.2900 | 1.2300 | 1.2900 | 1.2900 | - |
| 04 Jan 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 32,318 |
| 03 Jan 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 10,000 |
| 02 Jan 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | - |
| 29 Dec 2023 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | - |
| 28 Dec 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | - |
| 27 Dec 2023 | 1.3500 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | - |
| 22 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 21 Dec 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 500 |
| 20 Dec 2023 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | - |
| 19 Dec 2023 | 1.3100 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 1,500 |
| 18 Dec 2023 | 1.2900 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 5,000 |
| 15 Dec 2023 | 1.3500 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | - |
| 14 Dec 2023 | 1.3300 | 1.3800 | 1.2600 | 1.3500 | 1.3500 | 1,000 |
| 13 Dec 2023 | 1.2300 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 2,500 |
| *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.