NEWGOLD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | 0 |
| 2024-10-29 | 340.00 | 341.70 | 340.00 | 341.70 | 341.70 | 729 |
| 2024-10-28 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-10-25 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-10-24 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 4 |
| 2024-10-23 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2024-10-22 | 339.50 | 339.50 | 338.00 | 338.00 | 338.00 | 20,088 |
| 2024-10-21 | 333.00 | 339.50 | 333.00 | 339.50 | 339.50 | 15 |
| 2024-10-18 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
| 2024-10-17 | 329.80 | 333.00 | 329.80 | 333.00 | 333.00 | 149 |
| 2024-10-16 | 329.80 | 329.80 | 329.80 | 329.80 | 329.80 | 0 |
| 2024-10-15 | 329.80 | 329.80 | 329.80 | 329.80 | 329.80 | 0 |
| 2024-10-14 | 324.50 | 329.80 | 324.50 | 329.80 | 329.80 | 27 |
| 2024-10-11 | 324.50 | 324.50 | 324.50 | 324.50 | 324.50 | 0 |
| 2024-10-10 | 324.50 | 324.50 | 324.50 | 324.50 | 324.50 | 0 |
| 2024-10-09 | 321.34 | 324.50 | 321.34 | 324.50 | 324.50 | 18,900 |
| 2024-10-08 | 321.20 | 321.34 | 321.20 | 321.34 | 321.34 | 133 |
| 2024-10-07 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | 0 |
| 2024-10-04 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | 0 |
| 2024-10-03 | 321.80 | 321.80 | 321.20 | 321.20 | 321.20 | 10 |
| 2024-10-02 | 325.70 | 325.70 | 321.80 | 321.80 | 321.80 | 125 |
| 2024-09-27 | 322.50 | 325.70 | 322.50 | 325.70 | 325.70 | 6,900 |
| 2024-09-26 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2024-09-25 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2024-09-24 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2024-09-23 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2024-09-20 | 320.00 | 322.50 | 320.00 | 322.50 | 322.50 | 27,286 |
| 2024-09-19 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-09-18 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-09-17 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2024-09-16 | 314.30 | 320.00 | 314.30 | 320.00 | 320.00 | 21 |
| 2024-09-13 | 307.80 | 314.30 | 307.80 | 314.30 | 314.30 | 109,945 |
| 2024-09-12 | 307.80 | 307.80 | 307.80 | 307.80 | 307.80 | 0 |
| 2024-09-11 | 307.80 | 307.80 | 307.80 | 307.80 | 307.80 | 0 |
| 2024-09-10 | 313.00 | 313.00 | 307.80 | 307.80 | 307.80 | 36,195 |
| 2024-09-09 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2024-09-06 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2024-09-05 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2024-09-04 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2024-09-03 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 92,765 |
| 2024-09-02 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 2 |
| 2024-08-30 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
← NewerPage 9 of 9 · 522 trading days
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.