Frankfurt - Delayed Quote EUR

New Gold Inc. (32N.F)

4.2430
+0.0660
+(1.58%)
At close: 8:02:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20254.24304.24304.24304.24304.24307,000
Jun 9, 20254.17704.17704.17704.17704.1770-
Jun 6, 20254.26804.33004.24004.24004.24007,000
Jun 5, 20254.09004.30004.09004.30004.30002,383
Jun 4, 20254.10804.19004.10804.15904.159018,050
Jun 3, 20253.96104.05003.96104.05004.05003,000
Jun 2, 20253.89604.08403.89604.08404.08408,600
May 30, 20253.88803.88803.83003.83003.830013,021
May 29, 20253.83903.83903.83203.83203.83208,000
May 28, 20253.74403.74403.74403.74403.7440-
May 27, 20253.79503.79503.79503.79503.7950-
May 26, 20253.76403.76403.76403.76403.7640-
May 23, 20253.71903.77703.71903.77703.7770500
May 22, 20253.72803.79403.70203.77503.77506,268
May 21, 20253.65003.75103.65003.75103.751012,294
May 20, 20253.36803.36803.36803.36803.3680-
May 19, 20253.34703.34703.34703.34703.3470-
May 16, 20253.40803.40803.40803.40803.4080-
May 15, 20253.31503.42803.31403.42803.42808,000
May 14, 20253.43503.43503.29603.29603.29603,000
May 13, 20253.43503.49903.43503.49803.49805,100
May 12, 20253.61603.61603.41703.41703.417016,063
May 9, 20253.55403.55403.55403.55403.5540-
May 8, 20253.58803.61703.58803.61003.61001,470
May 7, 20253.60203.62803.60203.62803.62801,500
May 6, 20253.50603.59903.50603.57103.57103,450
May 5, 20253.42703.48603.42703.48603.486074
May 2, 20253.41103.45903.36503.36503.36502,720
Apr 30, 20252.89103.43002.89103.43003.43009,900
Apr 29, 20252.92202.92202.92202.92202.9220-
Apr 28, 20252.94202.96302.94202.96302.96309,000
Apr 25, 20253.02303.02803.02203.02803.02806,550
Apr 24, 20253.02203.09303.02203.09303.093010,969
Apr 23, 20252.96103.00202.93603.00203.002028,300
Apr 22, 20253.42303.42303.06803.11203.11207,630
Apr 17, 20253.29503.33103.21803.23003.23006,830
Apr 16, 20253.21303.36103.21303.36103.361013,100
Apr 15, 20253.12503.12503.12503.12503.1250-
Apr 14, 20253.13303.18303.13303.17003.170016,473
Apr 11, 20253.02403.11803.02403.11503.115014,162
Apr 10, 20252.90102.99202.90102.99202.99201,900
Apr 9, 20252.69002.98702.69002.98702.98702,170
Apr 8, 20252.75802.81802.75802.81802.81801,700
Apr 7, 20252.74202.74202.67802.67802.67804,790
Apr 4, 20253.16203.21002.89802.89802.89804,500
Apr 3, 20253.23303.23303.23303.23303.2330-
Apr 2, 20253.34103.36703.34103.34903.34905,200
Apr 1, 20253.42203.47903.30003.30003.30003,400
Mar 31, 20253.32103.49603.31403.31403.31403,297
Mar 28, 20253.37303.41603.34803.34803.348045,000
Mar 27, 20253.19403.31203.19403.30603.30603,500
Mar 26, 20253.08803.26303.08803.26303.2630500
Mar 25, 20252.95403.10002.95403.09303.09304,400
Mar 24, 20252.96802.96802.96802.96802.96802,000
Mar 21, 20253.04003.04002.95002.95002.9500800
Mar 20, 20253.06403.06403.06403.06403.0640-
Mar 19, 20253.02703.02703.02703.02703.0270-
Mar 18, 20253.04303.14403.04303.09503.09504,050
Mar 17, 20252.92103.08402.92103.08403.08403,500
Mar 14, 20252.99403.00602.99403.00603.00602,000
Mar 13, 20252.79002.85302.79002.85302.8530345
Mar 12, 20252.72002.74502.72002.74502.7450200
Mar 11, 20252.53502.68002.53502.68002.68001,900
Mar 10, 20252.64602.64602.64602.64602.6460-
Mar 7, 20252.61102.61102.61102.61102.6110-
Mar 6, 20252.59302.61802.59302.61002.610011,000
Mar 5, 20252.52502.52502.48502.48502.48501,000
Mar 4, 20252.53102.59602.53102.59602.59601,150
Mar 3, 20252.59702.59702.59702.59702.5970300
Feb 28, 20252.56902.56902.54402.54402.5440200
Feb 27, 20252.67902.67902.66002.66002.66001,000
Feb 26, 20252.57402.64102.57402.64102.6410900
Feb 25, 20252.68202.68202.56802.59002.59002,300
Feb 24, 20252.68802.70802.68802.70802.7080400
Feb 21, 20252.85802.85802.85802.85802.8580-
Feb 20, 20252.75102.82002.75102.82002.82002,000
Feb 19, 20252.80302.89602.79002.79002.790013,397
Feb 18, 20252.79002.84402.79002.82302.82301,500
Feb 17, 20252.75602.75602.75602.75602.7560450
Feb 14, 20252.87402.92302.83802.83802.838010,800
Feb 13, 20252.88302.93502.85602.85602.856015,500
Feb 12, 20252.88002.94002.88002.94002.9400320
Feb 11, 20253.01403.05502.98702.98802.98802,325
Feb 10, 20252.89302.96302.89302.95902.95903,500
Feb 7, 20252.84902.91102.84902.91102.91101,600
Feb 6, 20252.97303.02302.97303.02303.02304,150
Feb 5, 20252.88903.01102.88903.01103.011034,346
Feb 4, 20252.77602.77602.77602.77602.7760-
Feb 3, 20252.87202.87202.87202.87202.8720-
Jan 31, 20252.90302.90302.90302.90302.9030-
Jan 30, 20252.74102.74102.74102.74102.7410-
Jan 29, 20252.73302.73402.73302.73402.73401,000
Jan 28, 20252.66002.75002.66002.75002.750011,500
Jan 27, 20252.77802.77802.77802.77802.77802,100
Jan 24, 20252.69102.69102.69102.69102.6910-
Jan 23, 20252.67202.67202.61102.64802.648042,000
Jan 22, 20252.68502.68502.68502.68502.6850-
Jan 21, 20252.69502.73902.69502.73902.7390700
Jan 20, 20252.64902.65002.64902.65002.65003,000
Jan 17, 20252.63602.63602.63602.63602.6360-
Jan 16, 20252.61702.61702.61702.61702.6170-
Jan 15, 20252.66502.67002.66502.67002.6700700
Jan 14, 20252.55702.69002.55702.69002.69001,363
Jan 13, 20252.60702.60702.60702.60702.6070-
Jan 10, 20252.72202.72202.69502.69502.69501,070
Jan 9, 20252.62502.66602.62502.66602.66602,500
Jan 8, 20252.49202.49202.49202.49202.4920-
Jan 7, 20252.42602.42602.42602.42602.4260-
Jan 6, 20252.49902.49902.49902.49902.4990-
Jan 3, 20252.53702.58402.53702.58402.5840930
Jan 2, 20252.38002.38002.38002.38002.3800-
Dec 30, 20242.36602.36602.36602.36602.3660-
Dec 27, 20242.41402.41402.41402.41402.4140-
Dec 23, 20242.39402.42802.39402.42802.4280580
Dec 20, 20242.36302.45302.36302.40302.40301,300
Dec 19, 20242.41302.41802.41302.41802.4180200
Dec 18, 20242.51502.52302.51502.52302.52301,800
Dec 17, 20242.55502.56202.55502.56202.56201,480
Dec 16, 20242.62002.66302.57402.57402.574011,525
Dec 13, 20242.71702.71702.71702.71702.7170-
Dec 12, 20242.89802.89802.89802.89802.8980-
Dec 11, 20242.74702.90002.74702.90002.90002,100
Dec 10, 20242.72102.83402.72102.77402.77405,900
Dec 9, 20242.63702.72102.63702.72102.72103,000
Dec 6, 20242.68702.68702.68702.68702.6870-
Dec 5, 20242.72202.78002.72202.78002.780010,000
Dec 4, 20242.73502.73502.73502.73502.7350-
Dec 3, 20242.56802.56802.56102.56102.5610400
Dec 2, 20242.62302.62402.59002.62402.62402,500
Nov 29, 20242.60202.60202.60202.60202.6020-
Nov 28, 20242.57002.57002.57002.57002.5700-
Nov 27, 20242.55802.55802.55002.55002.550076
Nov 26, 20242.50402.50402.50402.50402.5040-
Nov 25, 20242.64702.64702.62802.62802.6280800
Nov 22, 20242.73502.73502.73502.73502.7350-
Nov 21, 20242.60702.60702.60702.60702.6070-
Nov 20, 20242.60902.60902.60902.60902.6090-
Nov 19, 20242.49302.61902.49302.57102.57101,250
Nov 18, 20242.40002.55102.40002.55102.551010,000
Nov 15, 20242.39402.39402.36202.36202.362010,000
Nov 14, 20242.31202.46102.31202.40702.40704,500
Nov 13, 20242.36802.45902.36802.43802.438018,305
Nov 12, 20242.34002.34002.34002.34002.3400-
Nov 11, 20242.52902.53702.35902.35902.35904,780
Nov 8, 20242.60702.60702.60702.60702.6070-
Nov 7, 20242.47902.47902.47902.47902.4790-
Nov 6, 20242.36602.49702.36602.49702.49704,212
Nov 5, 20242.50902.50902.49802.49802.4980500
Nov 4, 20242.56202.56202.56202.56202.5620-
Nov 1, 20242.49802.49802.49802.49802.4980-
Oct 31, 20242.65402.65402.65402.65402.6540-
Oct 30, 20242.67502.75002.64302.75002.750057,000
Oct 29, 20242.61902.61902.61902.61902.6190-
Oct 28, 20242.66002.66002.66002.66002.6600-
Oct 25, 20242.68302.68302.68302.68302.6830-
Oct 24, 20242.69502.69502.69502.69502.6950-
Oct 23, 20242.75702.81502.74502.74502.74501,050
Oct 22, 20242.71102.79802.71102.79802.79808,000
Oct 21, 20242.75502.75502.75502.75502.7550-
Oct 18, 20242.64302.84102.64302.84102.84101,950
Oct 17, 20242.66902.66902.66902.66902.669020
Oct 16, 20242.60002.60002.60002.60002.6000-
Oct 15, 20242.58302.58302.58302.58302.5830-
Oct 14, 20242.57302.58302.57302.58302.5830250
Oct 11, 20242.56402.56402.56402.56402.5640-
Oct 10, 20242.50202.50202.50202.50202.5020-
Oct 9, 20242.55002.55002.50002.50002.500042,067
Oct 8, 20242.47802.47802.47802.47802.4780-
Oct 7, 20242.52302.52302.48402.48402.48402,000
Oct 4, 20242.58002.58002.58002.58002.5800-
Oct 3, 20242.62302.62302.62302.62302.6230-
Oct 2, 20242.65102.65102.65102.65102.6510-
Oct 1, 20242.57902.58702.57902.58702.58701,000
Sep 30, 20242.58202.58202.56002.56002.560010,000
Sep 27, 20242.75902.80002.75902.80002.8000100
Sep 26, 20242.81102.81102.81102.81102.81102,000
Sep 25, 20242.82002.87802.82002.86002.86003,800
Sep 24, 20242.78202.78202.78202.78202.7820-
Sep 23, 20242.82102.82102.82102.82102.82101,111
Sep 20, 20242.73402.82002.72602.82002.820021,500
Sep 19, 20242.69002.69002.69002.69002.6900-
Sep 18, 20242.70102.70102.70102.70102.7010-
Sep 17, 20242.85202.85202.80102.84902.8490820
Sep 16, 20242.75802.86302.75802.86302.863011,000
Sep 13, 20242.57402.70102.57402.70102.70101,600
Sep 12, 20242.38402.60002.38402.60002.600016,050
Sep 11, 20242.24402.24402.24402.24402.2440-
Sep 10, 20242.13102.16602.13102.16602.1660100
Sep 9, 20242.08902.08902.08902.08902.0890-
Sep 6, 20242.14502.18202.14502.18202.182032
Sep 5, 20242.11902.21402.11902.21402.2140500
Sep 4, 20242.09302.09302.09302.09302.0930-
Sep 3, 20242.27502.27502.10002.10002.1000636
Sep 2, 20242.27002.28702.27002.28002.28001,100
Aug 30, 20242.23202.23202.23202.23202.2320-
Aug 29, 20242.20402.20402.20402.20402.2040-
Aug 28, 20242.30802.33302.30802.33302.333010,173
Aug 27, 20242.34002.34002.34002.34002.3400-
Aug 26, 20242.34702.34702.34702.34702.3470-
Aug 23, 20242.33902.39202.33902.39202.39201,000
Aug 22, 20242.39802.39902.39702.39702.3970800
Aug 21, 20242.36402.41302.36402.41302.4130550
Aug 20, 20242.37202.43902.35502.35502.35509,350
Aug 19, 20242.33402.41902.28402.41902.41905,829
Aug 16, 20242.16202.16202.16202.16202.1620650
Aug 15, 20242.14202.14202.14202.14202.1420-
Aug 14, 20242.17802.17802.17802.17802.1780-
Aug 13, 20242.11202.11202.11202.11202.1120-
Aug 12, 20241.96451.96451.96451.96451.9645-
Aug 9, 20241.91651.91651.91651.91651.9165-
Aug 8, 20241.86501.86501.86501.86501.8650-
Aug 7, 20241.94151.94151.94151.94151.9415-
Aug 6, 20241.90851.90851.90851.90851.9085-
Aug 5, 20241.96501.96501.96501.96501.9650-
Aug 2, 20242.10702.18002.10702.18002.18006,900
Aug 1, 20242.11902.11902.11902.11902.1190-
Jul 31, 20241.92902.08901.92902.08902.08904,000
Jul 30, 20241.89751.89751.89751.89751.8975-
Jul 29, 20241.85051.85051.85051.85051.8505-
Jul 26, 20241.89251.89301.89251.89301.8930350
Jul 25, 20241.94451.94451.94451.94451.9445-
Jul 24, 20242.00302.00302.00302.00302.0030-
Jul 23, 20241.98651.98651.98651.98651.9865-
Jul 22, 20242.00502.00502.00002.00002.00001,500
Jul 19, 20242.05602.05602.05602.05602.0560-
Jul 18, 20242.08802.08802.08802.08802.0880-
Jul 17, 20242.19602.23702.19602.23702.23701,000
Jul 16, 20242.12902.22502.12902.22502.22503,500
Jul 15, 20242.15602.15602.15602.15602.1560-
Jul 12, 20242.19302.19302.19302.19302.1930-
Jul 11, 20242.18202.18802.18002.18802.188042,400
Jul 10, 20242.07102.07102.06802.06802.0680400
Jul 9, 20242.00202.04002.00202.04002.04001,000
Jul 8, 20241.97901.97901.97901.97901.9790157
Jul 5, 20241.93901.93901.93901.93901.9390-
Jul 4, 20241.92151.92151.92001.92001.92001,000
Jul 3, 20241.81901.81901.81901.81901.8190-
Jul 2, 20241.79201.84251.79201.84251.84251,675
Jul 1, 20241.80051.80051.80051.80051.8005-
Jun 28, 20241.84601.84601.84601.84601.8460-
Jun 27, 20241.80301.80301.80301.80301.8030-
Jun 26, 20241.78751.78751.78751.78751.7875-
Jun 25, 20241.80901.80901.80901.80901.8090-
Jun 24, 20241.81551.81551.81551.81551.81551,000
Jun 21, 20241.85051.85051.85051.85051.8505-
Jun 20, 20241.81551.81551.81551.81551.8155-
Jun 19, 20241.80201.80201.80201.80201.8020-
Jun 18, 20241.76051.76051.76051.76051.7605-
Jun 17, 20241.81751.84951.81751.84951.84951,000
Jun 14, 20241.80051.82001.80051.82001.82006,000
Jun 13, 20241.81701.81701.81701.81701.8170-
Jun 12, 20241.82901.82901.82901.82901.8290-
Jun 11, 20241.78051.78051.78051.78051.7805-
Jun 10, 20241.82651.82651.82651.82651.8265-

Related Tickers

OEX.BE Orezone Gold Corp
0.8350
-1.53%
 
RGLD.CN Red Lake Gold Inc.
0.0550
-15.38%
 
2OJ.F Roscan Gold Corporation
0.0380
-1.30%
 
5BG.BE B2Gold Corp
3.2010
-0.03%
 
M3G.F Maple Gold Mines Ltd.
0.0445
0.00%
 
PGW.F Liberty Gold Corp.
0.1992
+0.81%
 
RGG1.BE Heliostar Metals Ltd
0.8000
+0.25%
 
ZPHYF Zephyr Minerals Ltd.
0.0360
0.00%
 
VGD.V Visible Gold Mines Inc.
0.0750
-6.25%
 
MX0.MU Amex Exploration Inc
0.9560
-3.68%