NEWGOLD ISSUER LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 373.75 | 373.75 | 366.78 | 366.78 | 366.78 | 120,594 |
| 2025-07-30 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | 100 |
| 2025-07-29 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | 131 |
| 2025-07-28 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | 8 |
| 2025-07-25 | 373.40 | 373.75 | 373.40 | 373.75 | 373.75 | 45,017 |
| 2025-07-24 | 361.74 | 373.40 | 361.74 | 373.40 | 373.40 | 29 |
| 2025-07-23 | 367.70 | 367.70 | 361.74 | 361.74 | 361.74 | 150 |
| 2025-07-22 | 364.60 | 367.70 | 364.60 | 367.70 | 367.70 | 3,389 |
| 2025-07-21 | 364.60 | 364.60 | 364.60 | 364.60 | 364.60 | 3 |
| 2025-07-18 | 362.80 | 364.60 | 362.80 | 364.60 | 364.60 | 1,404 |
| 2025-07-17 | 362.80 | 362.80 | 362.80 | 362.80 | 362.80 | 0 |
| 2025-07-16 | 364.00 | 364.00 | 362.80 | 362.80 | 362.80 | 2,689 |
| 2025-07-15 | 366.17 | 366.17 | 364.00 | 364.00 | 364.00 | 102 |
| 2025-07-14 | 360.98 | 366.17 | 360.98 | 366.17 | 366.17 | 2,716 |
| 2025-07-11 | 352.32 | 360.98 | 352.32 | 360.98 | 360.98 | 2,755 |
| 2025-07-10 | 352.32 | 352.32 | 352.32 | 352.32 | 352.32 | 0 |
| 2025-07-09 | 354.76 | 354.76 | 352.32 | 352.32 | 352.32 | 2 |
| 2025-07-08 | 354.76 | 354.76 | 354.76 | 354.76 | 354.76 | 9 |
| 2025-07-07 | 354.80 | 354.80 | 354.76 | 354.76 | 354.76 | 288 |
| 2025-07-03 | 349.19 | 354.80 | 349.19 | 354.80 | 354.80 | 5,287 |
| 2025-07-02 | 349.19 | 349.19 | 349.19 | 349.19 | 349.19 | 0 |
| 2025-07-01 | 349.19 | 349.19 | 349.19 | 349.19 | 349.19 | 0 |
| 2025-06-30 | 353.88 | 353.88 | 349.19 | 349.19 | 349.19 | 68 |
| 2025-06-27 | 353.88 | 353.88 | 353.88 | 353.88 | 353.88 | 0 |
| 2025-06-26 | 353.79 | 353.88 | 353.79 | 353.88 | 353.88 | 208 |
| 2025-06-25 | 351.32 | 353.79 | 351.32 | 353.79 | 353.79 | 6,795 |
| 2025-06-24 | 362.05 | 362.05 | 351.32 | 351.32 | 351.32 | 2,344 |
| 2025-06-23 | 358.88 | 362.05 | 358.88 | 362.05 | 362.05 | 212 |
| 2025-06-20 | 357.60 | 358.88 | 357.60 | 358.88 | 358.88 | 13,948 |
| 2025-06-19 | 388.43 | 388.43 | 357.60 | 357.60 | 357.60 | 7,560 |
| 2025-06-18 | 388.43 | 388.43 | 388.43 | 388.43 | 388.43 | 0 |
| 2025-06-17 | 388.43 | 388.43 | 388.43 | 388.43 | 388.43 | 0 |
| 2025-06-16 | 388.43 | 388.43 | 388.43 | 388.43 | 388.43 | 0 |
| 2025-06-13 | 364.70 | 388.43 | 364.70 | 388.43 | 388.43 | 4,522 |
| 2025-06-12 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | 0 |
| 2025-06-11 | 364.70 | 364.70 | 364.70 | 364.70 | 364.70 | 0 |
| 2025-06-10 | 355.00 | 364.70 | 355.00 | 364.70 | 364.70 | 3,571 |
| 2025-06-09 | 444.50 | 444.50 | 355.00 | 355.00 | 355.00 | 2,220 |
| 2025-06-05 | 350.86 | 444.50 | 350.86 | 444.50 | 444.50 | 110,111 |
| 2025-06-04 | 350.86 | 350.86 | 350.86 | 350.86 | 350.86 | 0 |
| 2025-06-03 | 350.86 | 350.86 | 350.86 | 350.86 | 350.86 | 1,699 |
| 2025-06-02 | 350.86 | 350.86 | 350.86 | 350.86 | 350.86 | 0 |
| 2025-05-30 | 350.86 | 350.86 | 350.86 | 350.86 | 350.86 | 0 |
| 2025-05-29 | 354.27 | 354.27 | 350.86 | 350.86 | 350.86 | 1,699 |
| 2025-05-28 | 359.72 | 359.72 | 354.27 | 354.27 | 354.27 | 11,470 |
| 2025-05-27 | 359.72 | 359.72 | 359.72 | 359.72 | 359.72 | 255 |
| 2025-05-26 | 373.62 | 373.62 | 359.72 | 359.72 | 359.72 | 255 |
| 2025-05-23 | 373.62 | 373.62 | 373.62 | 373.62 | 373.62 | 0 |
| 2025-05-22 | 388.04 | 388.04 | 373.62 | 373.62 | 373.62 | 7,472 |
| 2025-05-21 | 383.00 | 388.04 | 383.00 | 388.04 | 388.04 | 11,741 |
| 2025-05-20 | 380.03 | 383.00 | 380.03 | 383.00 | 383.00 | 9,245 |
| 2025-05-19 | 380.03 | 380.03 | 380.03 | 380.03 | 380.03 | 82 |
| 2025-05-16 | 383.21 | 383.21 | 380.03 | 380.03 | 380.03 | 26,381 |
| 2025-05-15 | 385.12 | 385.12 | 383.21 | 383.21 | 383.21 | 533 |
| 2025-05-14 | 427.01 | 427.01 | 385.12 | 385.12 | 385.12 | 9,057 |
| 2025-05-13 | 427.01 | 427.01 | 427.01 | 427.01 | 427.01 | 2 |
| 2025-05-12 | 427.01 | 427.01 | 427.01 | 427.01 | 427.01 | 49 |
| 2025-05-09 | 433.19 | 433.19 | 427.01 | 427.01 | 427.01 | 37,272 |
| 2025-05-08 | 440.05 | 440.05 | 433.19 | 433.19 | 433.19 | 2,344 |
| 2025-05-07 | 441.50 | 441.50 | 440.05 | 440.05 | 440.05 | 3,973 |
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.