NEWGOLD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 554.98 | 554.98 | 554.98 | 554.98 | 554.98 | 0 |
| 2026-07-16 | 547.00 | 554.98 | 547.00 | 554.98 | 554.98 | 3 |
| 2026-07-15 | 523.16 | 547.00 | 523.16 | 547.00 | 547.00 | 54,404 |
| 2026-07-14 | 523.16 | 523.16 | 523.16 | 523.16 | 523.16 | 0 |
| 2026-07-13 | 567.00 | 567.00 | 523.16 | 523.16 | 523.16 | 19 |
| 2026-07-10 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | 0 |
| 2026-07-09 | 568.00 | 568.00 | 567.00 | 567.00 | 567.00 | 156,617 |
| 2026-07-08 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 0 |
| 2026-07-07 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 0 |
| 2026-07-06 | 560.96 | 568.00 | 560.96 | 568.00 | 568.00 | 457,641 |
| 2026-07-03 | 560.96 | 560.96 | 560.96 | 560.96 | 560.96 | 26 |
| 2026-07-02 | 560.96 | 560.96 | 560.96 | 560.96 | 560.96 | 23 |
| 2026-06-30 | 564.00 | 564.00 | 560.96 | 560.96 | 560.96 | 17 |
| 2026-06-29 | 566.79 | 566.79 | 564.00 | 564.00 | 564.00 | 52 |
| 2026-06-26 | 570.00 | 570.00 | 566.79 | 566.79 | 566.79 | 13 |
| 2026-06-25 | 573.21 | 573.21 | 570.00 | 570.00 | 570.00 | 9 |
| 2026-06-24 | 573.21 | 573.21 | 573.21 | 573.21 | 573.21 | 0 |
| 2026-06-23 | 593.29 | 593.29 | 573.21 | 573.21 | 573.21 | 34 |
| 2026-06-22 | 593.29 | 593.29 | 593.29 | 593.29 | 593.29 | 0 |
| 2026-06-19 | 593.29 | 593.29 | 593.29 | 593.29 | 593.29 | 0 |
| 2026-06-18 | 593.29 | 593.29 | 593.29 | 593.29 | 593.29 | 0 |
| 2026-06-17 | 593.29 | 593.29 | 593.29 | 593.29 | 593.29 | 0 |
| 2026-06-16 | 593.29 | 593.29 | 593.29 | 593.29 | 593.29 | 105,656 |
| 2026-06-15 | 571.50 | 593.29 | 571.50 | 593.29 | 593.29 | 17 |
| 2026-06-12 | 571.50 | 571.50 | 571.50 | 571.50 | 571.50 | 0 |
| 2026-06-11 | 556.04 | 571.50 | 556.04 | 571.50 | 571.50 | 21 |
| 2026-06-10 | 556.04 | 556.04 | 556.04 | 556.04 | 556.04 | 0 |
| 2026-06-09 | 556.04 | 556.04 | 556.04 | 556.04 | 556.04 | 0 |
| 2026-06-08 | 556.04 | 556.04 | 556.04 | 556.04 | 556.04 | 0 |
| 2026-06-05 | 556.04 | 556.04 | 556.04 | 556.04 | 556.04 | 0 |
| 2026-06-04 | 556.04 | 556.04 | 556.04 | 556.04 | 556.04 | 0 |
| 2026-06-03 | 556.04 | 556.04 | 556.04 | 556.04 | 556.04 | 0 |
| 2026-06-02 | 556.04 | 556.04 | 556.04 | 556.04 | 556.04 | 2,114 |
| 2026-06-01 | 628.88 | 628.88 | 556.04 | 556.04 | 556.04 | 983 |
| 2026-05-29 | 541.50 | 628.88 | 541.50 | 628.88 | 628.88 | 32 |
| 2026-05-28 | 623.71 | 623.71 | 541.50 | 541.50 | 541.50 | 5,685 |
| 2026-05-27 | 627.45 | 627.45 | 623.71 | 623.71 | 623.71 | 7 |
| 2026-05-26 | 570.00 | 627.45 | 570.00 | 627.45 | 627.45 | 7 |
| 2026-05-25 | 627.51 | 627.51 | 570.00 | 570.00 | 570.00 | 7 |
| 2026-05-22 | 596.68 | 627.51 | 596.68 | 627.51 | 627.51 | 27 |
| 2026-05-21 | 592.39 | 596.68 | 592.39 | 596.68 | 596.68 | 6,716 |
| 2026-05-20 | 630.71 | 630.71 | 592.39 | 592.39 | 592.39 | 328 |
| 2026-05-19 | 630.33 | 630.71 | 630.33 | 630.71 | 630.71 | 6 |
| 2026-05-18 | 580.00 | 630.33 | 580.00 | 630.33 | 630.33 | 13 |
| 2026-05-13 | 613.54 | 613.54 | 580.00 | 580.00 | 580.00 | 162 |
| 2026-05-12 | 613.54 | 613.54 | 613.54 | 613.54 | 613.54 | 0 |
| 2026-05-11 | 588.50 | 613.54 | 588.50 | 613.54 | 613.54 | 174 |
| 2026-05-08 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | 0 |
| 2026-05-07 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | 0 |
| 2026-05-06 | 577.19 | 588.50 | 577.19 | 588.50 | 588.50 | 2,074 |
| 2026-05-05 | 606.05 | 606.05 | 577.19 | 577.19 | 577.19 | 28,896 |
| 2026-05-04 | 570.00 | 606.05 | 570.00 | 606.05 | 606.05 | 8,797 |
| 2026-04-30 | 641.00 | 641.00 | 570.00 | 570.00 | 570.00 | 6 |
| 2026-04-29 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 0 |
| 2026-04-28 | 645.00 | 645.00 | 641.00 | 641.00 | 641.00 | 2 |
| 2026-04-27 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2026-04-24 | 647.50 | 647.50 | 645.00 | 645.00 | 645.00 | 16 |
| 2026-04-23 | 594.40 | 647.50 | 541.30 | 647.50 | 647.50 | 1 |
| 2026-04-22 | 594.40 | 594.40 | 594.40 | 594.40 | 594.40 | 9 |
| 2026-04-21 | 594.40 | 594.40 | 594.40 | 594.40 | 594.40 | 0 |
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.