NEWGOLD EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 65,002.02 | 96,000.00 | 65,002.02 | 93,000.00 | 93,000.00 | 47 |
| 2026-01-22 | 65,000.00 | 75,200.00 | 65,000.00 | 65,002.02 | 65,002.02 | 2 |
| 2026-01-21 | 65,000.00 | 65,100.00 | 65,000.00 | 65,000.00 | 65,000.00 | 48 |
| 2026-01-20 | 58,500.00 | 65,000.00 | 58,500.00 | 65,000.00 | 65,000.00 | 41 |
| 2026-01-19 | 64,947.96 | 64,947.96 | 58,500.00 | 58,500.00 | 58,500.00 | 17 |
| 2026-01-16 | 58,500.02 | 64,947.96 | 58,500.02 | 64,947.96 | 64,947.96 | 1 |
| 2026-01-15 | 64,949.00 | 64,949.00 | 64,949.00 | 64,949.00 | 64,949.00 | 0 |
| 2026-01-14 | 64,949.00 | 64,949.00 | 64,949.00 | 64,949.00 | 64,949.00 | 0 |
| 2026-01-13 | 64,500.00 | 64,949.00 | 55,000.02 | 64,949.00 | 64,949.00 | 12 |
| 2026-01-12 | 64,950.00 | 64,950.00 | 64,500.00 | 64,500.00 | 64,500.00 | 7 |
| 2026-01-09 | 64,950.00 | 64,950.00 | 64,950.00 | 64,950.00 | 64,950.00 | 1 |
| 2026-01-08 | 64,997.86 | 64,997.86 | 64,000.00 | 64,950.00 | 64,950.00 | 17 |
| 2026-01-07 | 64,998.70 | 64,998.79 | 64,997.86 | 64,997.86 | 64,997.86 | 6 |
| 2026-01-06 | 59,000.00 | 64,998.70 | 59,000.00 | 64,998.70 | 64,998.70 | 28 |
| 2026-01-05 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 0 |
| 2026-01-02 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 17 |
| 2025-12-31 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 0 |
| 2025-12-30 | 53,000.00 | 59,000.00 | 53,000.00 | 59,000.00 | 59,000.00 | 1 |
| 2025-12-29 | 53,507.00 | 53,507.00 | 53,000.00 | 53,000.00 | 53,000.00 | 12 |
| 2025-12-24 | 53,507.00 | 53,507.00 | 53,507.00 | 53,507.00 | 53,507.00 | 1 |
| 2025-12-23 | 59,999.98 | 59,999.98 | 59,999.98 | 59,999.98 | 59,999.98 | 0 |
| 2025-12-22 | 53,000.00 | 59,999.98 | 53,000.00 | 59,999.98 | 59,999.98 | 1 |
| 2025-12-19 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 0 |
| 2025-12-18 | 58,500.00 | 58,500.00 | 53,000.00 | 53,000.00 | 53,000.00 | 6 |
| 2025-12-17 | 58,500.00 | 60,000.00 | 58,500.00 | 58,500.00 | 58,500.00 | 3 |
| 2025-12-16 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 4 |
| 2025-12-15 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 9 |
| 2025-12-12 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 0 |
| 2025-12-11 | 53,003.00 | 58,500.00 | 53,003.00 | 58,500.00 | 58,500.00 | 3 |
| 2025-12-10 | 53,003.00 | 53,003.00 | 53,003.00 | 53,003.00 | 53,003.00 | 0 |
| 2025-12-09 | 59,002.00 | 59,002.00 | 53,002.00 | 53,003.00 | 53,003.00 | 5 |
| 2025-12-08 | 53,002.00 | 59,002.00 | 53,002.00 | 59,002.00 | 59,002.00 | 21 |
| 2025-12-05 | 52,100.00 | 57,999.00 | 52,100.00 | 53,002.00 | 53,002.00 | 11 |
| 2025-12-04 | 63,578.90 | 63,578.90 | 63,578.90 | 63,578.90 | 63,578.90 | 0 |
| 2025-12-03 | 52,000.01 | 63,578.90 | 52,000.01 | 63,578.90 | 63,578.90 | 7 |
| 2025-12-02 | 57,499.99 | 57,499.99 | 52,000.01 | 52,000.01 | 52,000.01 | 8 |
| 2025-12-01 | 57,499.99 | 57,499.99 | 57,459.99 | 57,499.99 | 57,499.99 | 4 |
| 2025-11-28 | 57,500.00 | 57,500.00 | 57,499.99 | 57,499.99 | 57,499.99 | 2 |
| 2025-11-27 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 0 |
| 2025-11-26 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 1 |
| 2025-11-25 | 55,100.00 | 57,500.00 | 55,000.00 | 57,500.00 | 57,500.00 | 51 |
| 2025-11-24 | 51,100.00 | 51,100.00 | 51,100.00 | 51,100.00 | 51,100.00 | 0 |
| 2025-11-21 | 51,101.01 | 51,101.01 | 51,100.00 | 51,100.00 | 51,100.00 | 5 |
| 2025-11-20 | 57,449.00 | 57,449.00 | 51,100.00 | 51,101.01 | 51,101.01 | 6 |
| 2025-11-19 | 57,449.00 | 57,449.00 | 57,449.00 | 57,449.00 | 57,449.00 | 0 |
| 2025-11-18 | 57,449.00 | 57,449.00 | 57,449.00 | 57,449.00 | 57,449.00 | 0 |
| 2025-11-17 | 57,449.00 | 57,449.00 | 57,449.00 | 57,449.00 | 57,449.00 | 0 |
| 2025-11-14 | 57,449.00 | 57,449.00 | 57,449.00 | 57,449.00 | 57,449.00 | 0 |
| 2025-11-13 | 57,449.00 | 57,449.00 | 57,449.00 | 57,449.00 | 57,449.00 | 0 |
| 2025-11-12 | 57,449.00 | 57,449.00 | 57,449.00 | 57,449.00 | 57,449.00 | 0 |
| 2025-11-11 | 57,449.00 | 57,449.00 | 57,449.00 | 57,449.00 | 57,449.00 | 0 |
| 2025-11-10 | 57,449.00 | 57,449.00 | 57,449.00 | 57,449.00 | 57,449.00 | 0 |
| 2025-11-07 | 51,500.02 | 57,449.00 | 51,500.02 | 57,449.00 | 57,449.00 | 1 |
| 2025-11-06 | 55,000.00 | 57,400.00 | 51,100.00 | 51,500.00 | 51,500.00 | 21 |
| 2025-11-05 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 0 |
| 2025-11-04 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 0 |
| 2025-11-03 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 0 |
| 2025-10-31 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 0 |
| 2025-10-30 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 0 |
| 2025-10-29 | 55,555.00 | 55,555.00 | 55,555.00 | 55,555.00 | 55,555.00 | 0 |
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.