NEWGOLD EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 188,800.00 | 190,000.00 | 169,920.00 | 185,000.00 | 185,000.00 | 108 |
| 2026-04-22 | 189,500.00 | 190,500.00 | 173,000.01 | 188,800.00 | 188,800.00 | 60 |
| 2026-04-21 | 174,499.90 | 189,500.00 | 166,666.00 | 189,500.00 | 189,500.00 | 170 |
| 2026-04-20 | 175,200.00 | 175,200.00 | 157,710.00 | 174,499.90 | 174,499.90 | 75 |
| 2026-04-17 | 162,000.00 | 175,200.00 | 148,000.00 | 175,200.00 | 175,200.00 | 117 |
| 2026-04-16 | 161,000.00 | 164,000.00 | 156,000.02 | 162,000.00 | 162,000.00 | 42 |
| 2026-04-15 | 168,999.00 | 168,999.00 | 161,000.00 | 161,000.00 | 161,000.00 | 208 |
| 2026-04-14 | 158,391.90 | 158,391.90 | 158,391.90 | 158,391.90 | 158,391.90 | 0 |
| 2026-04-13 | 153,598.90 | 159,995.00 | 138,500.00 | 158,391.90 | 158,391.90 | 142 |
| 2026-04-10 | 161,598.90 | 161,598.90 | 145,500.00 | 153,598.90 | 153,598.90 | 166 |
| 2026-04-09 | 164,000.00 | 176,000.00 | 149,000.00 | 161,598.90 | 161,598.90 | 135 |
| 2026-04-08 | 177,000.00 | 179,999.00 | 161,000.00 | 164,000.00 | 164,000.00 | 133 |
| 2026-04-07 | 170,111.00 | 180,000.00 | 154,000.01 | 177,000.00 | 177,000.00 | 213 |
| 2026-04-02 | 188,881.90 | 188,881.90 | 188,881.90 | 188,881.90 | 188,881.90 | 0 |
| 2026-04-01 | 186,000.20 | 204,600.00 | 177,999.99 | 188,881.90 | 188,881.90 | 368 |
| 2026-03-31 | 177,999.90 | 195,799.00 | 177,999.90 | 186,000.20 | 186,000.20 | 427 |
| 2026-03-30 | 163,979.00 | 163,979.00 | 163,979.00 | 163,979.00 | 163,979.00 | 0 |
| 2026-03-27 | 149,071.80 | 149,071.80 | 149,071.80 | 149,071.80 | 149,071.80 | 0 |
| 2026-03-26 | 135,519.80 | 135,519.80 | 135,519.80 | 135,519.80 | 135,519.80 | 0 |
| 2026-03-25 | 123,199.80 | 135,519.80 | 123,199.80 | 135,519.80 | 135,519.80 | 105 |
| 2026-03-24 | 111,999.90 | 111,999.90 | 111,999.90 | 111,999.90 | 111,999.90 | 0 |
| 2026-03-23 | 105,000.00 | 114,990.00 | 100,000.00 | 111,999.90 | 111,999.90 | 202 |
| 2026-03-18 | 100,000.00 | 110,000.00 | 90,000.00 | 105,000.00 | 105,000.00 | 421 |
| 2026-03-17 | 97,000.03 | 105,700.00 | 97,000.00 | 100,000.00 | 100,000.00 | 67 |
| 2026-03-16 | 107,000.00 | 107,000.00 | 97,000.03 | 97,000.03 | 97,000.03 | 20 |
| 2026-03-13 | 108,000.00 | 108,000.00 | 97,200.00 | 107,000.00 | 107,000.00 | 62 |
| 2026-03-12 | 98,999.99 | 98,999.99 | 98,999.99 | 98,999.99 | 98,999.99 | 0 |
| 2026-03-11 | 98,900.00 | 98,999.99 | 91,901.00 | 98,999.99 | 98,999.99 | 3 |
| 2026-03-10 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 0 |
| 2026-03-09 | 93,900.00 | 103,000.00 | 87,000.00 | 103,000.00 | 103,000.00 | 183 |
| 2026-03-06 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 0 |
| 2026-03-05 | 82,000.01 | 90,000.00 | 82,000.01 | 90,000.00 | 90,000.00 | 16 |
| 2026-03-04 | 85,050.00 | 96,000.00 | 77,000.00 | 82,000.01 | 82,000.01 | 124 |
| 2026-03-03 | 80,001.00 | 90,000.00 | 80,001.00 | 85,050.00 | 85,050.00 | 95 |
| 2026-03-02 | 66,600.00 | 150,000.00 | 66,600.00 | 80,001.00 | 80,001.00 | 81 |
| 2026-02-27 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 0 |
| 2026-02-26 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 0 |
| 2026-02-25 | 82,500.00 | 82,500.00 | 82,500.00 | 82,500.00 | 82,500.00 | 0 |
| 2026-02-24 | 82,499.00 | 82,500.00 | 82,499.00 | 82,500.00 | 82,500.00 | 1 |
| 2026-02-23 | 76,010.00 | 82,499.00 | 75,000.00 | 82,499.00 | 82,499.00 | 17 |
| 2026-02-20 | 82,500.00 | 82,500.00 | 76,010.00 | 76,010.00 | 76,010.00 | 7 |
| 2026-02-19 | 82,500.00 | 82,500.00 | 82,500.00 | 82,500.00 | 82,500.00 | 0 |
| 2026-02-18 | 79,999.00 | 82,500.00 | 75,100.00 | 82,500.00 | 82,500.00 | 46 |
| 2026-02-17 | 76,000.00 | 82,450.00 | 75,100.00 | 79,999.00 | 79,999.00 | 57 |
| 2026-02-16 | 82,500.00 | 82,500.00 | 76,000.00 | 76,000.00 | 76,000.00 | 13 |
| 2026-02-13 | 80,000.00 | 82,500.00 | 75,000.01 | 82,500.00 | 82,500.00 | 9 |
| 2026-02-12 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 1 |
| 2026-02-11 | 80,000.00 | 82,500.00 | 80,000.00 | 80,000.00 | 80,000.00 | 8 |
| 2026-02-10 | 82,500.00 | 82,500.00 | 82,500.00 | 82,500.00 | 82,500.00 | 0 |
| 2026-02-09 | 80,000.01 | 82,500.00 | 80,000.01 | 82,500.00 | 82,500.00 | 45 |
| 2026-02-06 | 81,500.00 | 82,500.00 | 80,000.00 | 80,000.00 | 80,000.00 | 19 |
| 2026-02-05 | 81,500.00 | 82,500.00 | 70,000.00 | 81,500.00 | 81,500.00 | 33 |
| 2026-02-04 | 82,400.00 | 82,400.00 | 82,400.00 | 82,400.00 | 82,400.00 | 0 |
| 2026-02-03 | 81,500.00 | 82,500.00 | 81,500.00 | 82,400.00 | 82,400.00 | 62 |
| 2026-02-02 | 79,799.84 | 82,500.00 | 75,000.00 | 81,500.00 | 81,500.00 | 28 |
| 2026-01-30 | 79,999.00 | 79,999.90 | 77,000.00 | 79,799.84 | 79,799.84 | 19 |
| 2026-01-29 | 79,999.00 | 80,500.00 | 75,200.00 | 79,999.00 | 79,999.00 | 57 |
| 2026-01-28 | 97,000.00 | 97,000.00 | 97,000.00 | 97,000.00 | 97,000.00 | 0 |
| 2026-01-27 | 96,499.50 | 110,000.00 | 96,499.50 | 97,000.00 | 97,000.00 | 36 |
| 2026-01-26 | 93,000.00 | 100,000.00 | 92,000.00 | 96,499.50 | 96,499.50 | 75 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.