NEWGOLD ISSUER LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 438.50 | 441.50 | 438.50 | 441.50 | 441.50 | 2,702 |
| 2025-05-05 | 441.08 | 441.08 | 438.50 | 438.50 | 438.50 | 24,861 |
| 2025-05-02 | 450.50 | 450.50 | 441.08 | 441.08 | 441.08 | 38 |
| 2025-04-30 | 453.50 | 453.50 | 450.50 | 450.50 | 450.50 | 33,010 |
| 2025-04-29 | 460.00 | 460.00 | 453.50 | 453.50 | 453.50 | 2,299 |
| 2025-04-28 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2025-04-25 | 484.02 | 484.02 | 460.00 | 460.00 | 460.00 | 221 |
| 2025-04-24 | 489.62 | 489.62 | 484.02 | 484.02 | 484.02 | 11,736 |
| 2025-04-23 | 508.31 | 508.31 | 489.62 | 489.62 | 489.62 | 3,212 |
| 2025-04-22 | 490.00 | 508.31 | 490.00 | 508.31 | 508.31 | 1,105 |
| 2025-04-17 | 480.57 | 490.00 | 480.57 | 490.00 | 490.00 | 1,394 |
| 2025-04-16 | 480.57 | 480.57 | 480.57 | 480.57 | 480.57 | 0 |
| 2025-04-15 | 480.57 | 480.57 | 480.57 | 480.57 | 480.57 | 83 |
| 2025-04-14 | 483.59 | 483.59 | 480.57 | 480.57 | 480.57 | 497 |
| 2025-04-11 | 469.10 | 483.59 | 469.10 | 483.59 | 483.59 | 261 |
| 2025-04-10 | 458.79 | 469.10 | 458.79 | 469.10 | 469.10 | 124 |
| 2025-04-09 | 451.65 | 458.79 | 451.65 | 458.79 | 458.79 | 5,646 |
| 2025-04-08 | 451.65 | 451.65 | 451.65 | 451.65 | 451.65 | 0 |
| 2025-04-07 | 457.68 | 457.68 | 451.65 | 451.65 | 451.65 | 4,419 |
| 2025-04-04 | 457.68 | 457.68 | 457.68 | 457.68 | 457.68 | 0 |
| 2025-04-03 | 464.00 | 464.00 | 457.68 | 457.68 | 457.68 | 50,565 |
| 2025-04-02 | 458.01 | 464.00 | 458.01 | 464.00 | 464.00 | 10,961 |
| 2025-03-28 | 455.00 | 458.01 | 455.00 | 458.01 | 458.01 | 17,338 |
| 2025-03-27 | 451.90 | 455.00 | 451.90 | 455.00 | 455.00 | 237 |
| 2025-03-26 | 451.65 | 451.90 | 451.65 | 451.90 | 451.90 | 7,525 |
| 2025-03-25 | 450.04 | 451.65 | 450.04 | 451.65 | 451.65 | 1,165 |
| 2025-03-24 | 452.25 | 452.25 | 450.04 | 450.04 | 450.04 | 67,931 |
| 2025-03-21 | 452.25 | 452.25 | 452.25 | 452.25 | 452.25 | 0 |
| 2025-03-20 | 452.25 | 452.25 | 452.25 | 452.25 | 452.25 | 0 |
| 2025-03-19 | 452.22 | 452.25 | 452.22 | 452.25 | 452.25 | 1 |
| 2025-03-18 | 444.50 | 452.22 | 444.50 | 452.22 | 452.22 | 101,249 |
| 2025-03-17 | 437.70 | 444.50 | 437.70 | 444.50 | 444.50 | 110,111 |
| 2025-03-14 | 437.70 | 437.70 | 437.70 | 437.70 | 437.70 | 0 |
| 2025-03-13 | 431.51 | 437.70 | 431.51 | 437.70 | 437.70 | 353 |
| 2025-03-12 | 431.51 | 431.51 | 431.51 | 431.51 | 431.51 | 0 |
| 2025-03-11 | 431.51 | 431.51 | 431.51 | 431.51 | 431.51 | 1 |
| 2025-03-10 | 434.20 | 434.20 | 431.51 | 431.51 | 431.51 | 965 |
| 2025-03-07 | 434.70 | 434.70 | 434.20 | 434.20 | 434.20 | 1,201 |
| 2025-03-05 | 434.70 | 434.70 | 434.70 | 434.70 | 434.70 | 0 |
| 2025-03-04 | 428.15 | 434.70 | 428.15 | 434.70 | 434.70 | 22 |
| 2025-03-03 | 425.60 | 428.15 | 425.60 | 428.15 | 428.15 | 2,317 |
| 2025-02-28 | 428.68 | 428.68 | 425.60 | 425.60 | 425.60 | 32,763 |
| 2025-02-27 | 438.90 | 438.90 | 428.68 | 428.68 | 428.68 | 15,907 |
| 2025-02-26 | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | 16 |
| 2025-02-25 | 437.99 | 438.90 | 437.99 | 438.90 | 438.90 | 1,714 |
| 2025-02-24 | 439.53 | 439.53 | 437.99 | 437.99 | 437.99 | 98,476 |
| 2025-02-21 | 440.00 | 440.00 | 439.53 | 439.53 | 439.53 | 2,003 |
| 2025-02-20 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-02-19 | 434.17 | 440.00 | 434.17 | 440.00 | 440.00 | 11,138 |
| 2025-02-18 | 433.00 | 434.17 | 433.00 | 434.17 | 434.17 | 12,515 |
| 2025-02-17 | 435.72 | 435.72 | 433.00 | 433.00 | 433.00 | 11,368 |
| 2025-02-14 | 432.40 | 435.72 | 432.40 | 435.72 | 435.72 | 15,673 |
| 2025-02-13 | 426.40 | 432.40 | 426.40 | 432.40 | 432.40 | 1,002 |
| 2025-02-12 | 433.00 | 433.00 | 426.40 | 426.40 | 426.40 | 450 |
| 2025-02-11 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 0 |
| 2025-02-10 | 427.84 | 433.00 | 427.84 | 433.00 | 433.00 | 1,143 |
| 2025-02-07 | 424.60 | 427.84 | 424.60 | 427.84 | 427.84 | 41 |
| 2025-02-06 | 427.00 | 427.00 | 424.60 | 424.60 | 424.60 | 27,715 |
| 2025-02-05 | 419.50 | 427.00 | 419.50 | 427.00 | 427.00 | 56 |
| 2025-02-04 | 421.96 | 421.96 | 419.50 | 419.50 | 419.50 | 360 |
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.