NEWGOLD ISSUER LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 367.11 | 459.28 | 367.11 | 459.28 | 459.28 | 2,383 |
| 2025-10-23 | 367.11 | 367.11 | 367.11 | 367.11 | 367.11 | 6 |
| 2025-10-22 | 447.65 | 447.65 | 367.11 | 367.11 | 367.11 | 11 |
| 2025-10-21 | 448.50 | 448.50 | 447.65 | 447.65 | 447.65 | 81 |
| 2025-10-20 | 448.56 | 448.56 | 448.50 | 448.50 | 448.50 | 71 |
| 2025-10-17 | 462.04 | 462.04 | 448.56 | 448.56 | 448.56 | 37 |
| 2025-10-16 | 462.04 | 462.04 | 462.04 | 462.04 | 462.04 | 7 |
| 2025-10-15 | 462.04 | 462.04 | 462.04 | 462.04 | 462.04 | 131 |
| 2025-10-14 | 467.95 | 467.95 | 462.04 | 462.04 | 462.04 | 954 |
| 2025-10-13 | 467.67 | 467.95 | 467.67 | 467.95 | 467.95 | 100 |
| 2025-10-10 | 482.09 | 482.09 | 467.67 | 467.67 | 467.67 | 3,073 |
| 2025-10-09 | 482.09 | 482.09 | 482.09 | 482.09 | 482.09 | 180 |
| 2025-10-08 | 489.81 | 489.81 | 482.09 | 482.09 | 482.09 | 394 |
| 2025-10-07 | 476.72 | 489.81 | 476.72 | 489.81 | 489.81 | 1 |
| 2025-10-06 | 476.72 | 476.72 | 476.72 | 476.72 | 476.72 | 3 |
| 2025-10-03 | 477.00 | 477.00 | 476.72 | 476.72 | 476.72 | 106 |
| 2025-10-02 | 477.20 | 477.20 | 477.00 | 477.00 | 477.00 | 2,833 |
| 2025-10-01 | 477.20 | 477.20 | 477.20 | 477.20 | 477.20 | 0 |
| 2025-09-30 | 477.20 | 477.20 | 477.20 | 477.20 | 477.20 | 0 |
| 2025-09-29 | 474.00 | 477.20 | 474.00 | 477.20 | 477.20 | 21 |
| 2025-09-26 | 473.35 | 474.00 | 473.35 | 474.00 | 474.00 | 791 |
| 2025-09-25 | 472.40 | 473.35 | 472.40 | 473.35 | 473.35 | 20 |
| 2025-09-24 | 472.40 | 472.40 | 472.40 | 472.40 | 472.40 | 9 |
| 2025-09-23 | 459.00 | 472.40 | 459.00 | 472.40 | 472.40 | 88 |
| 2025-09-19 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0 |
| 2025-09-18 | 458.90 | 459.00 | 458.90 | 459.00 | 459.00 | 2,950 |
| 2025-09-17 | 453.25 | 458.90 | 453.25 | 458.90 | 458.90 | 591 |
| 2025-09-16 | 453.25 | 453.25 | 453.25 | 453.25 | 453.25 | 47 |
| 2025-09-15 | 407.92 | 453.25 | 407.92 | 453.25 | 453.25 | 6 |
| 2025-09-12 | 407.92 | 407.92 | 407.92 | 407.92 | 407.92 | 0 |
| 2025-09-11 | 407.92 | 407.92 | 407.92 | 407.92 | 407.92 | 0 |
| 2025-09-10 | 400.70 | 407.92 | 400.70 | 407.92 | 407.92 | 7,608 |
| 2025-09-09 | 416.00 | 416.00 | 400.70 | 400.70 | 400.70 | 2,359 |
| 2025-09-08 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2025-09-05 | 415.21 | 416.00 | 415.21 | 416.00 | 416.00 | 93 |
| 2025-09-04 | 415.30 | 415.30 | 415.21 | 415.21 | 415.21 | 346 |
| 2025-09-03 | 409.16 | 415.30 | 409.16 | 415.30 | 415.30 | 79 |
| 2025-09-02 | 396.70 | 409.16 | 396.70 | 409.16 | 409.16 | 55 |
| 2025-09-01 | 396.70 | 396.70 | 396.70 | 396.70 | 396.70 | 0 |
| 2025-08-29 | 395.47 | 396.70 | 395.47 | 396.70 | 396.70 | 12,545 |
| 2025-08-28 | 388.40 | 395.47 | 388.40 | 395.47 | 395.47 | 2,028 |
| 2025-08-27 | 378.53 | 388.40 | 378.53 | 388.40 | 388.40 | 2,839 |
| 2025-08-26 | 379.00 | 379.00 | 378.53 | 378.53 | 378.53 | 94 |
| 2025-08-25 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 6 |
| 2025-08-22 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 44 |
| 2025-08-21 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 163 |
| 2025-08-20 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 3 |
| 2025-08-19 | 387.04 | 387.04 | 379.00 | 379.00 | 379.00 | 52 |
| 2025-08-18 | 366.17 | 387.04 | 366.17 | 387.04 | 387.04 | 6 |
| 2025-08-15 | 388.00 | 388.00 | 366.17 | 366.17 | 366.17 | 2,716 |
| 2025-08-14 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 10 |
| 2025-08-13 | 404.42 | 404.42 | 388.00 | 388.00 | 388.00 | 1,035 |
| 2025-08-12 | 398.70 | 404.42 | 398.70 | 404.42 | 404.42 | 3 |
| 2025-08-11 | 407.99 | 407.99 | 398.70 | 398.70 | 398.70 | 104 |
| 2025-08-08 | 370.00 | 407.99 | 370.00 | 407.99 | 407.99 | 12,857 |
| 2025-08-07 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2025-08-06 | 369.85 | 370.00 | 369.85 | 370.00 | 370.00 | 38 |
| 2025-08-05 | 361.58 | 369.85 | 361.58 | 369.85 | 369.85 | 26,136 |
| 2025-08-04 | 361.58 | 361.58 | 361.58 | 361.58 | 361.58 | 9 |
| 2025-08-01 | 366.78 | 366.78 | 361.58 | 361.58 | 361.58 | 53,317 |
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.