NEWGOLD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-10-23 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-10-22 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-10-21 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-10-20 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 39 |
| 2025-10-17 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-10-16 | 537.50 | 570.00 | 537.50 | 570.00 | 570.00 | 12 |
| 2025-10-15 | 561.00 | 561.00 | 537.50 | 537.50 | 537.50 | 19 |
| 2025-10-14 | 521.60 | 561.00 | 521.60 | 561.00 | 561.00 | 1,417 |
| 2025-10-13 | 537.00 | 537.00 | 521.60 | 521.60 | 521.60 | 102 |
| 2025-10-10 | 542.50 | 542.50 | 537.00 | 537.00 | 537.00 | 31 |
| 2025-10-09 | 519.90 | 542.50 | 519.90 | 542.50 | 542.50 | 74 |
| 2025-10-08 | 531.00 | 531.00 | 519.90 | 519.90 | 519.90 | 20 |
| 2025-10-07 | 527.00 | 531.00 | 527.00 | 531.00 | 531.00 | 19 |
| 2025-10-06 | 517.20 | 527.00 | 517.20 | 527.00 | 527.00 | 665 |
| 2025-10-03 | 497.20 | 517.20 | 497.20 | 517.20 | 517.20 | 1 |
| 2025-10-02 | 502.10 | 502.10 | 497.20 | 497.20 | 497.20 | 20 |
| 2025-09-26 | 503.00 | 503.00 | 502.10 | 502.10 | 502.10 | 264 |
| 2025-09-25 | 508.95 | 508.95 | 503.00 | 503.00 | 503.00 | 9,914 |
| 2025-09-24 | 508.95 | 508.95 | 508.95 | 508.95 | 508.95 | 0 |
| 2025-09-23 | 489.00 | 508.95 | 489.00 | 508.95 | 508.95 | 27 |
| 2025-09-22 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 0 |
| 2025-09-19 | 490.58 | 490.58 | 489.00 | 489.00 | 489.00 | 121,355 |
| 2025-09-18 | 491.95 | 491.95 | 490.58 | 490.58 | 490.58 | 100 |
| 2025-09-17 | 491.00 | 491.95 | 491.00 | 491.95 | 491.95 | 441 |
| 2025-09-16 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 0 |
| 2025-09-15 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 0 |
| 2025-09-12 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 0 |
| 2025-09-11 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 0 |
| 2025-09-10 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 0 |
| 2025-09-09 | 477.20 | 491.00 | 477.20 | 491.00 | 491.00 | 81 |
| 2025-09-08 | 477.20 | 477.20 | 477.20 | 477.20 | 477.20 | 0 |
| 2025-09-05 | 477.20 | 477.20 | 477.20 | 477.20 | 477.20 | 0 |
| 2025-09-04 | 477.20 | 477.20 | 477.20 | 477.20 | 477.20 | 0 |
| 2025-09-03 | 468.50 | 477.20 | 468.50 | 477.20 | 477.20 | 143 |
| 2025-09-02 | 459.60 | 468.50 | 459.60 | 468.50 | 468.50 | 106,466 |
| 2025-09-01 | 459.60 | 459.60 | 459.60 | 459.60 | 459.60 | 0 |
| 2025-08-29 | 459.60 | 459.60 | 459.60 | 459.60 | 459.60 | 0 |
| 2025-08-28 | 454.30 | 459.60 | 454.30 | 459.60 | 459.60 | 34 |
| 2025-08-27 | 454.30 | 454.30 | 454.30 | 454.30 | 454.30 | 0 |
| 2025-08-26 | 454.30 | 454.30 | 454.30 | 454.30 | 454.30 | 0 |
| 2025-08-25 | 451.50 | 454.30 | 451.50 | 454.30 | 454.30 | 100 |
| 2025-08-22 | 450.50 | 451.50 | 450.50 | 451.50 | 451.50 | 6 |
| 2025-08-21 | 452.50 | 452.50 | 450.50 | 450.50 | 450.50 | 4 |
| 2025-08-20 | 452.50 | 452.50 | 452.50 | 452.50 | 452.50 | 0 |
| 2025-08-19 | 452.50 | 452.50 | 452.50 | 452.50 | 452.50 | 0 |
| 2025-08-18 | 452.30 | 452.50 | 452.30 | 452.50 | 452.50 | 45,990 |
| 2025-08-15 | 452.30 | 452.30 | 452.30 | 452.30 | 452.30 | 0 |
| 2025-08-14 | 452.30 | 452.30 | 452.30 | 452.30 | 452.30 | 0 |
| 2025-08-13 | 454.50 | 454.50 | 452.30 | 452.30 | 452.30 | 13 |
| 2025-08-12 | 454.50 | 454.50 | 454.50 | 454.50 | 454.50 | 0 |
| 2025-08-11 | 437.80 | 454.50 | 437.80 | 454.50 | 454.50 | 985 |
| 2025-08-08 | 459.30 | 459.30 | 437.80 | 437.80 | 437.80 | 4,276 |
| 2025-08-07 | 456.50 | 459.30 | 456.50 | 459.30 | 459.30 | 1,312 |
| 2025-08-06 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | 0 |
| 2025-08-05 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | 0 |
| 2025-08-04 | 456.50 | 456.50 | 456.50 | 456.50 | 456.50 | 0 |
| 2025-08-01 | 455.00 | 456.50 | 455.00 | 456.50 | 456.50 | 6 |
| 2025-07-31 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2025-07-30 | 414.30 | 455.00 | 414.30 | 455.00 | 455.00 | 136 |
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.