NEWGOLD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 572.75 | 572.75 | 572.75 | 572.75 | 572.75 | 0 |
| 2026-10-14 | 572.75 | 572.75 | 572.75 | 572.75 | 572.75 | 0 |
| 2026-10-13 | 572.75 | 572.75 | 572.75 | 572.75 | 572.75 | 0 |
| 2026-10-12 | 576.18 | 576.18 | 572.75 | 572.75 | 572.75 | 2 |
| 2026-10-09 | 567.30 | 576.18 | 567.18 | 576.18 | 576.18 | 19 |
| 2026-10-08 | 567.30 | 567.30 | 567.30 | 567.30 | 567.30 | 11 |
| 2026-10-07 | 523.60 | 567.30 | 523.60 | 567.30 | 567.30 | 17 |
| 2026-10-06 | 572.65 | 572.65 | 523.60 | 523.60 | 523.60 | 297 |
| 2026-10-05 | 550.00 | 572.65 | 550.00 | 572.65 | 572.65 | 60 |
| 2026-10-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2026-09-29 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2026-09-28 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 15,825 |
| 2026-09-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2,921 |
| 2026-09-24 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 76 |
| 2026-09-23 | 594.00 | 594.00 | 550.00 | 550.00 | 550.00 | 3,199 |
| 2026-09-22 | 557.00 | 594.00 | 557.00 | 594.00 | 594.00 | 452 |
| 2026-09-21 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 0 |
| 2026-09-18 | 547.20 | 557.00 | 547.20 | 557.00 | 557.00 | 582,376 |
| 2026-09-17 | 547.20 | 547.20 | 547.20 | 547.20 | 547.20 | 2,197 |
| 2026-09-16 | 547.20 | 547.20 | 547.20 | 547.20 | 547.20 | 0 |
| 2026-09-15 | 547.20 | 547.20 | 547.20 | 547.20 | 547.20 | 0 |
| 2026-09-14 | 547.20 | 547.20 | 547.20 | 547.20 | 547.20 | 0 |
| 2026-09-11 | 545.00 | 547.20 | 545.00 | 547.20 | 547.20 | 7,321 |
| 2026-09-10 | 600.37 | 600.37 | 545.00 | 545.00 | 545.00 | 4,264 |
| 2026-09-09 | 560.00 | 600.37 | 560.00 | 600.37 | 600.37 | 25 |
| 2026-09-08 | 565.65 | 565.65 | 560.00 | 560.00 | 560.00 | 955 |
| 2026-09-07 | 565.65 | 565.65 | 565.65 | 565.65 | 565.65 | 0 |
| 2026-09-04 | 624.30 | 624.30 | 565.65 | 565.65 | 565.65 | 6,217 |
| 2026-09-03 | 624.30 | 624.30 | 624.30 | 624.30 | 624.30 | 411 |
| 2026-09-02 | 624.30 | 624.30 | 624.30 | 624.30 | 624.30 | 17 |
| 2026-09-01 | 624.30 | 624.30 | 624.30 | 624.30 | 624.30 | 0 |
| 2026-08-31 | 624.30 | 624.30 | 624.30 | 624.30 | 624.30 | 0 |
| 2026-08-28 | 619.00 | 624.30 | 619.00 | 624.30 | 624.30 | 79 |
| 2026-08-27 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 11 |
| 2026-08-26 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2026-08-25 | 582.10 | 619.00 | 582.10 | 619.00 | 619.00 | 5,752 |
| 2026-08-24 | 582.10 | 582.10 | 582.10 | 582.10 | 582.10 | 0 |
| 2026-08-21 | 592.49 | 592.49 | 582.10 | 582.10 | 582.10 | 2,406 |
| 2026-08-20 | 592.49 | 592.49 | 592.49 | 592.49 | 592.49 | 0 |
| 2026-08-19 | 592.49 | 592.49 | 592.49 | 592.49 | 592.49 | 0 |
| 2026-08-18 | 592.49 | 592.49 | 592.49 | 592.49 | 592.49 | 0 |
| 2026-08-17 | 592.49 | 592.49 | 592.49 | 592.49 | 592.49 | 0 |
| 2026-08-14 | 592.49 | 592.49 | 592.49 | 592.49 | 592.49 | 0 |
| 2026-08-13 | 592.49 | 592.49 | 592.49 | 592.49 | 592.49 | 0 |
| 2026-08-12 | 592.49 | 592.49 | 592.49 | 592.49 | 592.49 | 0 |
| 2026-08-11 | 592.49 | 592.49 | 592.49 | 592.49 | 592.49 | 0 |
| 2026-08-10 | 592.49 | 592.49 | 592.49 | 592.49 | 592.49 | 0 |
| 2026-08-07 | 592.49 | 592.49 | 592.49 | 592.49 | 592.49 | 0 |
| 2026-08-06 | 565.00 | 592.49 | 565.00 | 592.49 | 592.49 | 11 |
| 2026-08-05 | 572.83 | 572.83 | 565.00 | 565.00 | 565.00 | 57,376 |
| 2026-08-04 | 572.83 | 572.83 | 572.83 | 572.83 | 572.83 | 0 |
| 2026-08-03 | 572.83 | 572.83 | 572.83 | 572.83 | 572.83 | 0 |
| 2026-07-31 | 572.83 | 572.83 | 572.83 | 572.83 | 572.83 | 1 |
| 2026-07-30 | 520.56 | 572.83 | 520.56 | 572.83 | 572.83 | 102 |
| 2026-07-29 | 520.56 | 520.56 | 520.56 | 520.56 | 520.56 | 0 |
| 2026-07-28 | 567.65 | 567.65 | 520.56 | 520.56 | 520.56 | 217 |
| 2026-07-27 | 567.65 | 567.65 | 567.65 | 567.65 | 567.65 | 0 |
| 2026-07-24 | 567.65 | 567.65 | 567.65 | 567.65 | 567.65 | 0 |
| 2026-07-23 | 554.98 | 567.65 | 554.98 | 567.65 | 567.65 | 45 |
| 2026-07-22 | 554.98 | 554.98 | 554.98 | 554.98 | 554.98 | 0 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BWP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.