NEWGOLD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 618.00 | 618.00 | 608.45 | 608.45 | 608.45 | 1,983 |
| 2026-01-21 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 8 |
| 2026-01-20 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 32 |
| 2026-01-19 | 573.50 | 618.00 | 573.50 | 618.00 | 618.00 | 129 |
| 2026-01-16 | 616.60 | 616.60 | 573.50 | 573.50 | 573.50 | 1,224 |
| 2026-01-15 | 616.60 | 616.60 | 616.60 | 616.60 | 616.60 | 0 |
| 2026-01-14 | 590.15 | 616.60 | 590.15 | 616.60 | 616.60 | 25 |
| 2026-01-13 | 590.15 | 590.15 | 590.15 | 590.15 | 590.15 | 0 |
| 2026-01-12 | 590.15 | 590.15 | 590.15 | 590.15 | 590.15 | 0 |
| 2026-01-09 | 556.65 | 590.15 | 556.65 | 590.15 | 590.15 | 93 |
| 2026-01-08 | 556.65 | 556.65 | 556.65 | 556.65 | 556.65 | 0 |
| 2026-01-07 | 593.40 | 593.40 | 556.65 | 556.65 | 556.65 | 21,062 |
| 2026-01-06 | 580.00 | 593.40 | 580.00 | 593.40 | 593.40 | 9 |
| 2026-01-05 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2025-12-31 | 553.50 | 580.00 | 553.50 | 580.00 | 580.00 | 3 |
| 2025-12-30 | 602.00 | 602.00 | 553.50 | 553.50 | 553.50 | 2,495 |
| 2025-12-29 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2025-12-24 | 590.50 | 602.00 | 590.50 | 602.00 | 602.00 | 37 |
| 2025-12-23 | 590.50 | 590.50 | 590.50 | 590.50 | 590.50 | 0 |
| 2025-12-22 | 578.20 | 590.50 | 578.20 | 590.50 | 590.50 | 7,131 |
| 2025-12-19 | 578.20 | 578.20 | 578.20 | 578.20 | 578.20 | 11,522 |
| 2025-12-18 | 578.20 | 578.20 | 578.20 | 578.20 | 578.20 | 0 |
| 2025-12-17 | 585.40 | 585.40 | 578.20 | 578.20 | 578.20 | 103 |
| 2025-12-16 | 585.40 | 585.40 | 585.40 | 585.40 | 585.40 | 0 |
| 2025-12-15 | 548.40 | 585.40 | 548.40 | 585.40 | 585.40 | 2,127 |
| 2025-12-12 | 562.00 | 562.00 | 548.40 | 548.40 | 548.40 | 54 |
| 2025-12-11 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 0 |
| 2025-12-10 | 562.75 | 562.75 | 562.00 | 562.00 | 562.00 | 8 |
| 2025-12-09 | 562.75 | 562.75 | 562.75 | 562.75 | 562.75 | 0 |
| 2025-12-08 | 564.25 | 564.25 | 562.75 | 562.75 | 562.75 | 5,635 |
| 2025-12-05 | 564.25 | 564.25 | 564.25 | 564.25 | 564.25 | 0 |
| 2025-12-04 | 564.25 | 564.25 | 564.25 | 564.25 | 564.25 | 0 |
| 2025-12-03 | 564.25 | 564.25 | 564.25 | 564.25 | 564.25 | 2,158 |
| 2025-12-02 | 564.25 | 564.25 | 564.25 | 564.25 | 564.25 | 0 |
| 2025-12-01 | 564.25 | 564.25 | 564.25 | 564.25 | 564.25 | 0 |
| 2025-11-28 | 564.25 | 564.25 | 564.25 | 564.25 | 564.25 | 0 |
| 2025-11-27 | 552.75 | 564.25 | 552.75 | 564.25 | 564.25 | 59 |
| 2025-11-26 | 552.75 | 552.75 | 552.75 | 552.75 | 552.75 | 0 |
| 2025-11-25 | 552.75 | 552.75 | 552.75 | 552.75 | 552.75 | 0 |
| 2025-11-24 | 548.00 | 552.75 | 548.00 | 552.75 | 552.75 | 17,195 |
| 2025-11-21 | 550.50 | 550.50 | 548.00 | 548.00 | 548.00 | 2,782 |
| 2025-11-20 | 550.18 | 550.50 | 550.18 | 550.50 | 550.50 | 724 |
| 2025-11-19 | 550.18 | 550.18 | 550.18 | 550.18 | 550.18 | 0 |
| 2025-11-18 | 550.18 | 550.18 | 550.18 | 550.18 | 550.18 | 0 |
| 2025-11-17 | 561.40 | 561.40 | 550.18 | 550.18 | 550.18 | 15,504 |
| 2025-11-14 | 536.00 | 561.40 | 536.00 | 561.40 | 561.40 | 65 |
| 2025-11-13 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0 |
| 2025-11-12 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0 |
| 2025-11-11 | 541.00 | 541.00 | 536.00 | 536.00 | 536.00 | 48 |
| 2025-11-10 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-11-07 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-11-06 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-11-05 | 543.30 | 543.30 | 541.00 | 541.00 | 541.00 | 387 |
| 2025-11-04 | 513.00 | 543.30 | 513.00 | 543.30 | 543.30 | 10 |
| 2025-11-03 | 532.42 | 532.42 | 513.00 | 513.00 | 513.00 | 288 |
| 2025-10-31 | 532.42 | 532.42 | 532.42 | 532.42 | 532.42 | 0 |
| 2025-10-30 | 537.50 | 537.50 | 532.42 | 532.42 | 532.42 | 11,068 |
| 2025-10-29 | 496.00 | 537.50 | 496.00 | 537.50 | 537.50 | 3,620 |
| 2025-10-28 | 570.00 | 570.00 | 496.00 | 496.00 | 496.00 | 589 |
| 2025-10-27 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 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.