NEWGOLD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 414.30 | 414.30 | 414.30 | 414.30 | 414.30 | 0 |
| 2025-07-28 | 415.50 | 415.50 | 414.30 | 414.30 | 414.30 | 8,547 |
| 2025-07-25 | 415.50 | 415.50 | 415.50 | 415.50 | 415.50 | 0 |
| 2025-07-24 | 409.00 | 415.50 | 409.00 | 415.50 | 415.50 | 140 |
| 2025-07-23 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2025-07-18 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2025-07-17 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2025-07-16 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2025-07-15 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2025-07-14 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0 |
| 2025-07-11 | 406.90 | 409.00 | 406.90 | 409.00 | 409.00 | 11 |
| 2025-07-10 | 413.00 | 413.00 | 406.90 | 406.90 | 406.90 | 228 |
| 2025-07-09 | 411.50 | 413.00 | 411.50 | 413.00 | 413.00 | 10,047 |
| 2025-07-08 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | 0 |
| 2025-07-07 | 416.50 | 416.50 | 411.50 | 411.50 | 411.50 | 9 |
| 2025-07-04 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | 0 |
| 2025-07-03 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | 0 |
| 2025-07-02 | 406.00 | 416.50 | 406.00 | 416.50 | 416.50 | 51 |
| 2025-06-30 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2025-06-27 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2025-06-26 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2025-06-25 | 423.00 | 423.00 | 406.00 | 406.00 | 406.00 | 28,707 |
| 2025-06-24 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2025-06-23 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2025-06-20 | 415.80 | 423.00 | 415.80 | 423.00 | 423.00 | 12 |
| 2025-06-19 | 416.00 | 416.00 | 415.80 | 415.80 | 415.80 | 42,510 |
| 2025-06-18 | 426.30 | 426.30 | 416.00 | 416.00 | 416.00 | 32,500 |
| 2025-06-17 | 430.00 | 430.00 | 426.30 | 426.30 | 426.30 | 64 |
| 2025-06-16 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-06-13 | 421.50 | 430.00 | 421.50 | 430.00 | 430.00 | 50 |
| 2025-06-12 | 420.50 | 421.50 | 420.50 | 421.50 | 421.50 | 10 |
| 2025-06-11 | 417.50 | 420.50 | 417.50 | 420.50 | 420.50 | 13,112 |
| 2025-06-10 | 420.00 | 420.00 | 417.50 | 417.50 | 417.50 | 24 |
| 2025-06-09 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 154,839 |
| 2025-06-06 | 422.64 | 422.64 | 420.00 | 420.00 | 420.00 | 11 |
| 2025-06-05 | 422.64 | 422.64 | 422.64 | 422.64 | 422.64 | 0 |
| 2025-06-04 | 422.72 | 422.72 | 422.64 | 422.64 | 422.64 | 36 |
| 2025-06-03 | 423.50 | 423.50 | 422.72 | 422.72 | 422.72 | 97 |
| 2025-06-02 | 421.50 | 423.50 | 421.50 | 423.50 | 423.50 | 35 |
| 2025-05-30 | 421.50 | 421.50 | 421.50 | 421.50 | 421.50 | 0 |
| 2025-05-28 | 417.00 | 421.50 | 417.00 | 421.50 | 421.50 | 18,944 |
| 2025-05-27 | 419.00 | 419.00 | 417.00 | 417.00 | 417.00 | 65 |
| 2025-05-26 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2025-05-23 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2025-05-22 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2025-05-21 | 408.00 | 419.00 | 408.00 | 419.00 | 419.00 | 25 |
| 2025-05-20 | 413.00 | 413.00 | 408.00 | 408.00 | 408.00 | 567 |
| 2025-05-19 | 408.00 | 413.00 | 408.00 | 413.00 | 413.00 | 9 |
| 2025-05-16 | 418.80 | 418.80 | 408.00 | 408.00 | 408.00 | 9,778 |
| 2025-05-15 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | 0 |
| 2025-05-14 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | 0 |
| 2025-05-13 | 423.00 | 423.00 | 418.80 | 418.80 | 418.80 | 1,431 |
| 2025-05-12 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2025-05-09 | 423.50 | 423.50 | 423.00 | 423.00 | 423.00 | 5 |
| 2025-05-08 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | 0 |
| 2025-05-07 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | 0 |
| 2025-05-06 | 423.50 | 423.50 | 423.50 | 423.50 | 423.50 | 0 |
| 2025-05-05 | 426.54 | 426.54 | 423.50 | 423.50 | 423.50 | 3,794 |
| 2025-05-02 | 426.54 | 426.54 | 426.54 | 426.54 | 426.54 | 0 |
| 2025-04-30 | 426.54 | 426.54 | 426.54 | 426.54 | 426.54 | 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.