NEWGOLD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 658.00 | 658.00 | 594.40 | 594.40 | 594.40 | 526 |
| 2026-04-17 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 0 |
| 2026-04-16 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 0 |
| 2026-04-15 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 0 |
| 2026-04-14 | 652.08 | 658.00 | 652.08 | 658.00 | 658.00 | 10 |
| 2026-04-13 | 652.20 | 652.20 | 652.08 | 652.08 | 652.08 | 2 |
| 2026-04-10 | 652.20 | 652.20 | 652.20 | 652.20 | 652.20 | 4 |
| 2026-04-09 | 647.19 | 652.20 | 647.19 | 652.20 | 652.20 | 4 |
| 2026-04-08 | 641.81 | 647.19 | 641.81 | 647.19 | 647.19 | 54 |
| 2026-04-07 | 641.81 | 641.81 | 641.81 | 641.81 | 641.81 | 0 |
| 2026-04-02 | 641.81 | 641.81 | 641.81 | 641.81 | 641.81 | 15 |
| 2026-04-01 | 641.81 | 641.81 | 641.81 | 641.81 | 641.81 | 0 |
| 2026-03-31 | 639.00 | 641.81 | 639.00 | 641.81 | 641.81 | 8 |
| 2026-03-30 | 611.24 | 639.00 | 611.24 | 639.00 | 639.00 | 31 |
| 2026-03-27 | 570.00 | 611.24 | 570.00 | 611.24 | 611.24 | 156 |
| 2026-03-26 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2026-03-25 | 626.10 | 626.10 | 570.00 | 570.00 | 570.00 | 1,232 |
| 2026-03-24 | 601.00 | 626.10 | 601.00 | 626.10 | 626.10 | 15 |
| 2026-03-23 | 646.00 | 646.00 | 601.00 | 601.00 | 601.00 | 33 |
| 2026-03-20 | 619.60 | 646.00 | 619.60 | 646.00 | 646.00 | 31 |
| 2026-03-19 | 619.60 | 619.60 | 619.60 | 619.60 | 619.60 | 0 |
| 2026-03-18 | 617.50 | 619.60 | 617.50 | 619.60 | 619.60 | 396 |
| 2026-03-17 | 709.80 | 709.80 | 617.50 | 617.50 | 617.50 | 1,327 |
| 2026-03-16 | 709.80 | 709.80 | 709.80 | 709.80 | 709.80 | 0 |
| 2026-03-13 | 709.80 | 709.80 | 709.80 | 709.80 | 709.80 | 0 |
| 2026-03-12 | 698.00 | 709.80 | 698.00 | 709.80 | 709.80 | 41 |
| 2026-03-11 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 0 |
| 2026-03-10 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 6 |
| 2026-03-09 | 692.00 | 698.00 | 692.00 | 698.00 | 698.00 | 20 |
| 2026-03-06 | 700.50 | 700.50 | 692.00 | 692.00 | 692.00 | 21 |
| 2026-03-05 | 705.73 | 705.73 | 700.50 | 700.50 | 700.50 | 72 |
| 2026-03-04 | 661.60 | 705.73 | 661.60 | 705.73 | 705.73 | 140 |
| 2026-03-03 | 682.80 | 682.80 | 682.80 | 682.80 | 682.80 | 0 |
| 2026-03-02 | 682.80 | 682.80 | 682.80 | 682.80 | 682.80 | 10,931 |
| 2026-02-27 | 682.80 | 682.80 | 682.80 | 682.80 | 682.80 | 0 |
| 2026-02-26 | 683.37 | 683.37 | 682.80 | 682.80 | 682.80 | 15 |
| 2026-02-25 | 657.30 | 683.37 | 657.30 | 683.37 | 683.37 | 49 |
| 2026-02-24 | 674.50 | 674.50 | 657.30 | 657.30 | 657.30 | 1,469 |
| 2026-02-23 | 665.14 | 674.50 | 665.14 | 674.50 | 674.50 | 893 |
| 2026-02-20 | 614.00 | 665.14 | 614.00 | 665.14 | 665.14 | 40 |
| 2026-02-19 | 644.41 | 644.41 | 614.00 | 614.00 | 614.00 | 14,325 |
| 2026-02-18 | 645.08 | 645.08 | 644.41 | 644.41 | 644.41 | 29 |
| 2026-02-17 | 611.52 | 645.08 | 611.52 | 645.08 | 645.08 | 40 |
| 2026-02-16 | 652.00 | 652.00 | 611.52 | 611.52 | 611.52 | 2,115 |
| 2026-02-13 | 670.90 | 670.90 | 652.00 | 652.00 | 652.00 | 69 |
| 2026-02-12 | 672.99 | 672.99 | 670.90 | 670.90 | 670.90 | 4,985 |
| 2026-02-11 | 667.09 | 672.99 | 667.09 | 672.99 | 672.99 | 7 |
| 2026-02-10 | 614.00 | 667.09 | 614.00 | 667.09 | 667.09 | 319 |
| 2026-02-09 | 649.00 | 649.00 | 614.00 | 614.00 | 614.00 | 1,307 |
| 2026-02-06 | 643.30 | 649.00 | 643.30 | 649.00 | 649.00 | 88 |
| 2026-02-05 | 661.80 | 661.80 | 643.30 | 643.30 | 643.30 | 16 |
| 2026-02-04 | 648.95 | 661.80 | 648.95 | 661.80 | 661.80 | 11 |
| 2026-02-03 | 613.15 | 648.95 | 613.15 | 648.95 | 648.95 | 53 |
| 2026-02-02 | 613.15 | 613.15 | 613.15 | 613.15 | 613.15 | 0 |
| 2026-01-30 | 692.74 | 692.74 | 613.15 | 613.15 | 613.15 | 14,913 |
| 2026-01-29 | 692.74 | 692.74 | 692.74 | 692.74 | 692.74 | 0 |
| 2026-01-28 | 666.70 | 692.74 | 666.70 | 692.74 | 692.74 | 177 |
| 2026-01-27 | 667.00 | 667.00 | 666.70 | 666.70 | 666.70 | 5,765 |
| 2026-01-26 | 655.00 | 667.00 | 655.00 | 667.00 | 667.00 | 23 |
| 2026-01-23 | 608.45 | 655.00 | 608.45 | 655.00 | 655.00 | 21,926 |
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.