NEWGOLD ISSUER LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 421.96 | 421.96 | 421.96 | 421.96 | 421.96 | 0 |
| 2025-01-31 | 421.96 | 421.96 | 421.96 | 421.96 | 421.96 | 0 |
| 2025-01-30 | 414.79 | 421.96 | 414.79 | 421.96 | 421.96 | 333 |
| 2025-01-29 | 414.23 | 414.79 | 414.23 | 414.79 | 414.79 | 1,600 |
| 2025-01-28 | 420.13 | 420.13 | 414.23 | 414.23 | 414.23 | 524 |
| 2025-01-27 | 421.10 | 421.10 | 420.13 | 420.13 | 420.13 | 203 |
| 2025-01-24 | 420.60 | 421.10 | 420.60 | 421.10 | 421.10 | 29 |
| 2025-01-23 | 443.50 | 443.50 | 420.60 | 420.60 | 420.60 | 1,860 |
| 2025-01-22 | 434.00 | 443.50 | 434.00 | 443.50 | 443.50 | 69,384 |
| 2025-01-21 | 423.48 | 434.00 | 423.48 | 434.00 | 434.00 | 44,204 |
| 2025-01-20 | 408.99 | 423.48 | 408.99 | 423.48 | 423.48 | 44,954 |
| 2025-01-17 | 405.96 | 408.99 | 405.96 | 408.99 | 408.99 | 597 |
| 2025-01-16 | 405.96 | 418.50 | 405.96 | 405.96 | 405.96 | 14,773 |
| 2025-01-15 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | 0 |
| 2025-01-14 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | 12 |
| 2025-01-13 | 399.80 | 405.40 | 399.80 | 405.40 | 405.40 | 76 |
| 2025-01-10 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | 0 |
| 2025-01-09 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | 33 |
| 2025-01-08 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | 4 |
| 2025-01-06 | 391.90 | 399.80 | 391.90 | 399.80 | 399.80 | 29,631 |
| 2025-01-03 | 391.90 | 391.90 | 391.90 | 391.90 | 391.90 | 0 |
| 2025-01-02 | 390.50 | 391.90 | 390.50 | 391.90 | 391.90 | 162 |
| 2024-12-31 | 390.50 | 390.50 | 390.50 | 390.50 | 390.50 | 0 |
| 2024-12-30 | 391.30 | 391.30 | 390.50 | 390.50 | 390.50 | 2,462 |
| 2024-12-27 | 401.00 | 401.00 | 391.30 | 391.30 | 391.30 | 40,624 |
| 2024-12-24 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-12-23 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 2 |
| 2024-12-20 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2024-12-19 | 391.80 | 401.00 | 391.80 | 401.00 | 401.00 | 94,741 |
| 2024-12-18 | 387.40 | 391.80 | 387.40 | 391.80 | 391.80 | 20,130 |
| 2024-12-17 | 385.51 | 387.40 | 385.51 | 387.40 | 387.40 | 38,159 |
| 2024-12-16 | 385.51 | 385.51 | 385.51 | 385.51 | 385.51 | 10 |
| 2024-12-13 | 389.65 | 389.65 | 385.51 | 385.51 | 385.51 | 25,655 |
| 2024-12-12 | 379.50 | 389.65 | 379.50 | 389.65 | 389.65 | 19,343 |
| 2024-12-11 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | 11 |
| 2024-12-10 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | 56 |
| 2024-12-09 | 388.96 | 388.96 | 379.50 | 379.50 | 379.50 | 89 |
| 2024-12-05 | 388.96 | 388.96 | 388.96 | 388.96 | 388.96 | 3 |
| 2024-12-04 | 388.96 | 388.96 | 388.96 | 388.96 | 388.96 | 8 |
| 2024-12-03 | 388.96 | 388.96 | 388.96 | 388.96 | 388.96 | 20 |
| 2024-12-02 | 410.90 | 410.90 | 388.96 | 388.96 | 388.96 | 506 |
| 2024-11-29 | 410.90 | 410.90 | 410.90 | 410.90 | 410.90 | 116 |
| 2024-11-28 | 410.90 | 410.90 | 410.90 | 410.90 | 410.90 | 0 |
| 2024-11-27 | 410.90 | 410.90 | 410.90 | 410.90 | 410.90 | 0 |
| 2024-11-26 | 410.90 | 410.90 | 410.90 | 410.90 | 410.90 | 0 |
| 2024-11-25 | 410.90 | 410.90 | 410.90 | 410.90 | 410.90 | 0 |
| 2024-11-22 | 397.43 | 410.90 | 397.43 | 410.90 | 410.90 | 142 |
| 2024-11-21 | 397.43 | 397.43 | 397.43 | 397.43 | 397.43 | 0 |
| 2024-11-20 | 397.43 | 397.43 | 397.43 | 397.43 | 397.43 | 6 |
| 2024-11-19 | 397.43 | 397.43 | 397.43 | 397.43 | 397.43 | 0 |
| 2024-11-18 | 407.13 | 407.13 | 397.43 | 397.43 | 397.43 | 17 |
| 2024-11-15 | 407.13 | 407.13 | 407.13 | 407.13 | 407.13 | 2 |
| 2024-11-14 | 407.13 | 407.13 | 407.13 | 407.13 | 407.13 | 28 |
| 2024-11-13 | 417.42 | 417.42 | 407.13 | 407.13 | 407.13 | 490 |
| 2024-11-12 | 417.42 | 417.42 | 417.42 | 417.42 | 417.42 | 0 |
| 2024-11-11 | 427.01 | 427.01 | 417.42 | 417.42 | 417.42 | 7,751 |
| 2024-11-08 | 427.07 | 427.07 | 427.01 | 427.01 | 427.01 | 23 |
| 2024-11-07 | 444.00 | 444.00 | 427.07 | 427.07 | 427.07 | 536 |
| 2024-11-06 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0 |
| 2024-11-05 | 443.00 | 444.00 | 443.00 | 444.00 | 444.00 | 1,532 |
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.