NEWGOLD ISSUER LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 462.39 | 462.39 | 462.39 | 462.39 | 462.39 | 40 |
| 2026-07-21 | 462.39 | 462.39 | 462.39 | 462.39 | 462.39 | 0 |
| 2026-07-20 | 462.39 | 462.39 | 462.39 | 462.39 | 462.39 | 0 |
| 2026-07-17 | 462.39 | 462.39 | 462.39 | 462.39 | 462.39 | 1,192 |
| 2026-07-16 | 462.39 | 462.39 | 462.39 | 462.39 | 462.39 | 480 |
| 2026-07-15 | 462.00 | 462.39 | 462.00 | 462.39 | 462.39 | 1,427 |
| 2026-07-14 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 10 |
| 2026-07-13 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| 2026-07-10 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 11 |
| 2026-07-09 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 21 |
| 2026-07-08 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 11 |
| 2026-07-07 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 8 |
| 2026-07-06 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 12 |
| 2026-07-02 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 2 |
| 2026-07-01 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 28 |
| 2026-06-30 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1 |
| 2026-06-29 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 6 |
| 2026-06-26 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 5 |
| 2026-06-25 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 18 |
| 2026-06-24 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 3 |
| 2026-06-23 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 14 |
| 2026-06-22 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 19 |
| 2026-06-19 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2026-06-18 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2026-06-17 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 4 |
| 2026-06-16 | 462.03 | 462.03 | 462.00 | 462.00 | 462.00 | 2 |
| 2026-06-15 | 462.03 | 462.03 | 462.03 | 462.03 | 462.03 | 16 |
| 2026-06-12 | 473.48 | 473.48 | 462.03 | 462.03 | 462.03 | 17,847 |
| 2026-06-11 | 473.48 | 473.48 | 473.48 | 473.48 | 473.48 | 7 |
| 2026-06-10 | 498.80 | 498.80 | 473.48 | 473.48 | 473.48 | 6,650 |
| 2026-06-09 | 499.02 | 499.02 | 498.80 | 498.80 | 498.80 | 10,946 |
| 2026-06-08 | 501.92 | 501.92 | 499.02 | 499.02 | 499.02 | 16,906 |
| 2026-06-05 | 501.92 | 501.92 | 501.92 | 501.92 | 501.92 | 36 |
| 2026-06-04 | 501.92 | 501.92 | 501.92 | 501.92 | 501.92 | 2 |
| 2026-06-03 | 501.92 | 501.92 | 501.92 | 501.92 | 501.92 | 1 |
| 2026-06-02 | 501.92 | 501.92 | 501.92 | 501.92 | 501.92 | 1,799 |
| 2026-06-01 | 501.92 | 501.92 | 501.92 | 501.92 | 501.92 | 210 |
| 2026-05-29 | 501.92 | 501.92 | 501.92 | 501.92 | 501.92 | 0 |
| 2026-05-28 | 501.92 | 501.92 | 501.92 | 501.92 | 501.92 | 0 |
| 2026-05-26 | 497.00 | 501.92 | 497.00 | 501.92 | 501.92 | 298 |
| 2026-05-25 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 1 |
| 2026-05-22 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 117 |
| 2026-05-21 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 6 |
| 2026-05-20 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 77 |
| 2026-05-19 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 31 |
| 2026-05-18 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 6 |
| 2026-05-15 | 497.01 | 497.01 | 497.00 | 497.00 | 497.00 | 6,725 |
| 2026-05-14 | 497.01 | 497.01 | 497.01 | 497.01 | 497.01 | 49 |
| 2026-05-13 | 497.01 | 497.01 | 497.01 | 497.01 | 497.01 | 31 |
| 2026-05-12 | 497.01 | 497.01 | 497.01 | 497.01 | 497.01 | 57 |
| 2026-05-11 | 497.01 | 497.01 | 497.01 | 497.01 | 497.01 | 21 |
| 2026-05-08 | 497.01 | 497.01 | 497.01 | 497.01 | 497.01 | 2 |
| 2026-05-07 | 497.01 | 497.01 | 497.01 | 497.01 | 497.01 | 40 |
| 2026-05-06 | 497.01 | 497.01 | 497.01 | 497.01 | 497.01 | 676 |
| 2026-05-05 | 497.01 | 497.01 | 497.01 | 497.01 | 497.01 | 7 |
| 2026-05-04 | 497.01 | 497.01 | 497.01 | 497.01 | 497.01 | 346 |
| 2026-04-30 | 497.00 | 497.01 | 497.00 | 497.01 | 497.01 | 1,241 |
| 2026-04-29 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 33 |
| 2026-04-28 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 295 |
| 2026-04-27 | 497.06 | 497.06 | 497.00 | 497.00 | 497.00 | 42 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.