NEWGOLD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 359.56 | 360.00 | 359.56 | 360.00 | 360.00 | 48 |
| 2025-01-31 | 360.00 | 360.00 | 359.56 | 359.56 | 359.56 | 157 |
| 2025-01-30 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2025-01-29 | 355.80 | 360.00 | 355.80 | 360.00 | 360.00 | 5 |
| 2025-01-28 | 355.80 | 355.80 | 355.80 | 355.80 | 355.80 | 0 |
| 2025-01-27 | 355.80 | 355.80 | 355.80 | 355.80 | 355.80 | 1,219 |
| 2025-01-24 | 355.80 | 355.80 | 355.80 | 355.80 | 355.80 | 0 |
| 2025-01-23 | 355.80 | 355.80 | 355.80 | 355.80 | 355.80 | 0 |
| 2025-01-22 | 355.80 | 355.80 | 355.80 | 355.80 | 355.80 | 0 |
| 2025-01-21 | 346.60 | 355.80 | 346.60 | 355.80 | 355.80 | 29 |
| 2025-01-20 | 346.60 | 346.60 | 346.60 | 346.60 | 346.60 | 0 |
| 2025-01-17 | 346.60 | 346.60 | 346.60 | 346.60 | 346.60 | 0 |
| 2025-01-16 | 342.00 | 346.60 | 342.00 | 346.60 | 346.60 | 13 |
| 2025-01-15 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2025-01-14 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2025-01-13 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2025-01-10 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2025-01-09 | 336.50 | 342.00 | 336.50 | 342.00 | 342.00 | 15,913 |
| 2025-01-08 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2025-01-07 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2025-01-06 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2024-12-31 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2024-12-30 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2024-12-27 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2024-12-24 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2024-12-23 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2024-12-20 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2024-12-19 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2024-12-18 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 0 |
| 2024-12-17 | 338.90 | 338.90 | 336.50 | 336.50 | 336.50 | 2,360 |
| 2024-12-16 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | 0 |
| 2024-12-13 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | 0 |
| 2024-12-12 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | 0 |
| 2024-12-11 | 338.90 | 338.90 | 338.90 | 338.90 | 338.90 | 0 |
| 2024-12-10 | 337.00 | 338.90 | 337.00 | 338.90 | 338.90 | 6 |
| 2024-12-09 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 590 |
| 2024-12-06 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2024-12-05 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 3 |
| 2024-12-04 | 332.00 | 337.00 | 332.00 | 337.00 | 337.00 | 22 |
| 2024-12-03 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2024-12-02 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2024-11-29 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2024-11-28 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2024-11-27 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | 705 |
| 2024-11-26 | 323.50 | 336.00 | 323.50 | 336.00 | 336.00 | 9 |
| 2024-11-25 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 0 |
| 2024-11-22 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 0 |
| 2024-11-21 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 0 |
| 2024-11-20 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 0 |
| 2024-11-19 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 0 |
| 2024-11-18 | 322.00 | 323.50 | 322.00 | 323.50 | 323.50 | 156 |
| 2024-11-15 | 330.44 | 330.44 | 322.00 | 322.00 | 322.00 | 71 |
| 2024-11-14 | 330.44 | 330.44 | 330.44 | 330.44 | 330.44 | 0 |
| 2024-11-13 | 330.44 | 330.44 | 330.44 | 330.44 | 330.44 | 0 |
| 2024-11-12 | 332.00 | 332.00 | 330.44 | 330.44 | 330.44 | 182 |
| 2024-11-11 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2024-11-07 | 335.00 | 335.00 | 332.00 | 332.00 | 332.00 | 9 |
| 2024-11-06 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2024-11-05 | 341.40 | 341.40 | 335.00 | 335.00 | 335.00 | 56 |
| 2024-11-04 | 341.70 | 341.70 | 341.40 | 341.40 | 341.40 | 27,973 |
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.