NEWGOLD EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 55,555.00 | 55,555.00 | 55,555.00 | 55,555.00 | 55,555.00 | 0 |
| 2025-10-27 | 52,500.00 | 55,555.00 | 52,500.00 | 55,555.00 | 55,555.00 | 2 |
| 2025-10-24 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 0 |
| 2025-10-23 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 0 |
| 2025-10-22 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 2 |
| 2025-10-21 | 57,000.00 | 57,000.00 | 52,500.00 | 52,500.00 | 52,500.00 | 4 |
| 2025-10-20 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 0 |
| 2025-10-17 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 0 |
| 2025-10-16 | 53,000.00 | 57,000.00 | 53,000.00 | 57,000.00 | 57,000.00 | 2 |
| 2025-10-15 | 52,100.01 | 53,000.00 | 52,100.01 | 53,000.00 | 53,000.00 | 1 |
| 2025-10-14 | 52,001.00 | 52,100.01 | 52,001.00 | 52,100.01 | 52,100.01 | 1 |
| 2025-10-13 | 53,000.00 | 53,000.00 | 52,001.00 | 52,001.00 | 52,001.00 | 1 |
| 2025-10-10 | 57,000.00 | 57,000.00 | 52,101.01 | 53,000.00 | 53,000.00 | 30 |
| 2025-10-09 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 0 |
| 2025-10-08 | 51,433.00 | 57,433.00 | 51,433.00 | 57,000.00 | 57,000.00 | 33 |
| 2025-10-07 | 57,799.00 | 57,799.00 | 57,799.00 | 57,799.00 | 57,799.00 | 0 |
| 2025-10-06 | 51,501.00 | 59,000.00 | 51,200.00 | 57,799.00 | 57,799.00 | 13 |
| 2025-10-03 | 58,000.00 | 62,149.00 | 51,501.00 | 51,501.00 | 51,501.00 | 16 |
| 2025-10-02 | 51,200.04 | 58,000.00 | 51,200.04 | 58,000.00 | 58,000.00 | 1 |
| 2025-09-30 | 51,200.00 | 51,200.04 | 51,200.00 | 51,200.04 | 51,200.04 | 6 |
| 2025-09-29 | 54,000.00 | 54,000.00 | 51,200.00 | 51,200.00 | 51,200.00 | 1 |
| 2025-09-26 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 0 |
| 2025-09-25 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 0 |
| 2025-09-24 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 1 |
| 2025-09-23 | 54,000.00 | 54,000.00 | 53,900.00 | 54,000.00 | 54,000.00 | 3 |
| 2025-09-22 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 0 |
| 2025-09-19 | 51,120.20 | 54,000.00 | 51,120.20 | 54,000.00 | 54,000.00 | 1 |
| 2025-09-18 | 54,900.00 | 54,900.00 | 51,120.20 | 51,120.20 | 51,120.20 | 2 |
| 2025-09-17 | 55,400.00 | 55,400.00 | 54,900.00 | 54,900.00 | 54,900.00 | 5 |
| 2025-09-16 | 52,500.00 | 55,550.00 | 51,300.00 | 55,400.00 | 55,400.00 | 7 |
| 2025-09-15 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 0 |
| 2025-09-12 | 54,000.00 | 54,000.00 | 51,853.00 | 52,500.00 | 52,500.00 | 7 |
| 2025-09-11 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 0 |
| 2025-09-10 | 51,100.22 | 54,000.00 | 51,100.22 | 54,000.00 | 54,000.00 | 1 |
| 2025-09-09 | 51,201.00 | 51,201.00 | 51,100.22 | 51,100.22 | 51,100.22 | 33 |
| 2025-09-08 | 54,300.00 | 55,200.00 | 51,201.00 | 51,201.00 | 51,201.00 | 16 |
| 2025-09-04 | 54,300.00 | 54,300.00 | 54,300.00 | 54,300.00 | 54,300.00 | 1 |
| 2025-09-03 | 54,500.00 | 54,500.00 | 51,111.00 | 54,300.00 | 54,300.00 | 14 |
| 2025-09-02 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 0 |
| 2025-09-01 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 0 |
| 2025-08-29 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 0 |
| 2025-08-28 | 51,500.01 | 55,000.00 | 51,500.01 | 55,000.00 | 55,000.00 | 1 |
| 2025-08-27 | 51,500.01 | 51,500.01 | 51,500.01 | 51,500.01 | 51,500.01 | 0 |
| 2025-08-26 | 51,500.01 | 51,500.01 | 51,500.01 | 51,500.01 | 51,500.01 | 0 |
| 2025-08-25 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 0 |
| 2025-08-22 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 0 |
| 2025-08-21 | 55,000.00 | 55,000.00 | 52,000.00 | 54,900.00 | 54,900.00 | 4 |
| 2025-08-20 | 51,200.00 | 55,000.00 | 51,200.00 | 55,000.00 | 55,000.00 | 2 |
| 2025-08-19 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 0 |
| 2025-08-18 | 54,999.99 | 54,999.99 | 54,999.99 | 54,999.99 | 54,999.99 | 0 |
| 2025-08-15 | 55,500.00 | 55,500.00 | 52,000.00 | 54,999.99 | 54,999.99 | 13 |
| 2025-08-14 | 55,555.00 | 55,555.00 | 55,400.00 | 55,500.00 | 55,500.00 | 17 |
| 2025-08-13 | 55,555.00 | 55,555.00 | 55,555.00 | 55,555.00 | 55,555.00 | 2 |
| 2025-08-12 | 55,879.00 | 55,879.00 | 51,200.00 | 55,555.00 | 55,555.00 | 31 |
| 2025-08-11 | 55,999.00 | 55,999.00 | 55,879.00 | 55,879.00 | 55,879.00 | 1 |
| 2025-08-08 | 55,999.97 | 55,999.97 | 55,999.00 | 55,999.00 | 55,999.00 | 2 |
| 2025-08-07 | 55,999.90 | 55,999.90 | 55,999.90 | 55,999.90 | 55,999.90 | 0 |
| 2025-08-06 | 56,500.00 | 56,500.00 | 51,500.00 | 55,999.90 | 55,999.90 | 20 |
| 2025-08-05 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 2 |
| 2025-08-04 | 55,999.00 | 56,500.00 | 55,999.00 | 56,500.00 | 56,500.00 | 5 |
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.