NEWGOLD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 426.54 | 426.54 | 426.54 | 426.54 | 426.54 | 0 |
| 2025-04-29 | 426.01 | 426.54 | 426.01 | 426.54 | 426.54 | 6,327 |
| 2025-04-28 | 426.01 | 426.01 | 426.01 | 426.01 | 426.01 | 0 |
| 2025-04-25 | 418.00 | 426.01 | 418.00 | 426.01 | 426.01 | 22 |
| 2025-04-24 | 443.01 | 443.01 | 418.00 | 418.00 | 418.00 | 3,513 |
| 2025-04-23 | 443.01 | 443.01 | 443.01 | 443.01 | 443.01 | 0 |
| 2025-04-22 | 420.73 | 443.01 | 420.73 | 443.01 | 443.01 | 141 |
| 2025-04-17 | 420.73 | 420.73 | 420.73 | 420.73 | 420.73 | 0 |
| 2025-04-16 | 417.00 | 420.73 | 417.00 | 420.73 | 420.73 | 1,814 |
| 2025-04-15 | 411.00 | 417.00 | 411.00 | 417.00 | 417.00 | 11 |
| 2025-04-14 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
| 2025-04-11 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
| 2025-04-10 | 405.00 | 411.00 | 405.00 | 411.00 | 411.00 | 11 |
| 2025-04-09 | 393.70 | 405.00 | 393.70 | 405.00 | 405.00 | 36 |
| 2025-04-08 | 403.60 | 403.60 | 393.70 | 393.70 | 393.70 | 8,894 |
| 2025-04-07 | 403.60 | 403.60 | 403.60 | 403.60 | 403.60 | 0 |
| 2025-04-04 | 403.60 | 403.60 | 403.60 | 403.60 | 403.60 | 0 |
| 2025-04-03 | 405.20 | 405.20 | 403.60 | 403.60 | 403.60 | 9 |
| 2025-04-02 | 402.90 | 405.20 | 402.90 | 405.20 | 405.20 | 100 |
| 2025-04-01 | 395.85 | 402.90 | 395.85 | 402.90 | 402.90 | 9 |
| 2025-03-31 | 376.84 | 395.85 | 376.84 | 395.85 | 395.85 | 2 |
| 2025-03-28 | 376.84 | 376.84 | 376.84 | 376.84 | 376.84 | 0 |
| 2025-03-27 | 376.84 | 376.84 | 376.84 | 376.84 | 376.84 | 0 |
| 2025-03-26 | 376.84 | 376.84 | 376.84 | 376.84 | 376.84 | 0 |
| 2025-03-25 | 377.70 | 377.70 | 376.84 | 376.84 | 376.84 | 1,755 |
| 2025-03-24 | 377.70 | 377.70 | 377.70 | 377.70 | 377.70 | 0 |
| 2025-03-21 | 377.70 | 377.70 | 377.70 | 377.70 | 377.70 | 0 |
| 2025-03-20 | 384.00 | 384.00 | 377.70 | 377.70 | 377.70 | 92 |
| 2025-03-19 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
| 2025-03-18 | 373.50 | 384.00 | 373.50 | 384.00 | 384.00 | 24 |
| 2025-03-17 | 382.00 | 382.00 | 373.50 | 373.50 | 373.50 | 2,500 |
| 2025-03-14 | 372.00 | 382.00 | 372.00 | 382.00 | 382.00 | 625 |
| 2025-03-13 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2025-03-12 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1 |
| 2025-03-11 | 372.50 | 372.50 | 372.00 | 372.00 | 372.00 | 5 |
| 2025-03-10 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | 0 |
| 2025-03-07 | 373.20 | 373.20 | 372.50 | 372.50 | 372.50 | 5,458 |
| 2025-03-06 | 364.70 | 373.20 | 364.70 | 373.20 | 373.20 | 5 |
| 2025-03-05 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | 0 |
| 2025-03-04 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | 0 |
| 2025-03-03 | 370.91 | 370.91 | 364.70 | 364.70 | 364.70 | 2,797 |
| 2025-02-28 | 365.20 | 370.91 | 365.20 | 370.91 | 370.91 | 24,727 |
| 2025-02-27 | 377.00 | 377.00 | 365.20 | 365.20 | 365.20 | 8,861 |
| 2025-02-26 | 379.80 | 379.80 | 377.00 | 377.00 | 377.00 | 5,774 |
| 2025-02-25 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | 0 |
| 2025-02-24 | 376.50 | 379.80 | 376.50 | 379.80 | 379.80 | 25 |
| 2025-02-21 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | 0 |
| 2025-02-20 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | 0 |
| 2025-02-19 | 376.20 | 376.50 | 376.20 | 376.50 | 376.50 | 41,938 |
| 2025-02-18 | 381.00 | 381.00 | 376.20 | 376.20 | 376.20 | 269 |
| 2025-02-17 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 0 |
| 2025-02-14 | 376.00 | 381.00 | 376.00 | 381.00 | 381.00 | 17 |
| 2025-02-13 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2025-02-12 | 377.20 | 377.20 | 376.00 | 376.00 | 376.00 | 26 |
| 2025-02-11 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | 0 |
| 2025-02-10 | 373.10 | 377.20 | 373.10 | 377.20 | 377.20 | 197 |
| 2025-02-07 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | 0 |
| 2025-02-06 | 373.10 | 373.10 | 373.10 | 373.10 | 373.10 | 0 |
| 2025-02-05 | 368.00 | 373.10 | 368.00 | 373.10 | 373.10 | 1,091 |
| 2025-02-04 | 360.00 | 368.00 | 360.00 | 368.00 | 368.00 | 2 |
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.