NEWGOLD EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 55,999.00 | 55,999.00 | 55,999.00 | 55,999.00 | 55,999.00 | 0 |
| 2025-07-31 | 55,999.00 | 55,999.00 | 55,999.00 | 55,999.00 | 55,999.00 | 1 |
| 2025-07-30 | 52,105.00 | 52,105.00 | 52,105.00 | 52,105.00 | 52,105.00 | 0 |
| 2025-07-29 | 52,100.00 | 52,105.00 | 52,100.00 | 52,105.00 | 52,105.00 | 1 |
| 2025-07-28 | 55,800.00 | 55,800.00 | 52,100.00 | 52,100.00 | 52,100.00 | 1 |
| 2025-07-25 | 55,400.00 | 55,800.00 | 55,400.00 | 55,800.00 | 55,800.00 | 1 |
| 2025-07-24 | 55,900.00 | 55,900.00 | 55,900.00 | 55,900.00 | 55,900.00 | 0 |
| 2025-07-23 | 52,001.00 | 56,499.00 | 52,001.00 | 55,900.00 | 55,900.00 | 4 |
| 2025-07-22 | 57,000.00 | 57,000.00 | 52,001.00 | 52,001.00 | 52,001.00 | 5 |
| 2025-07-21 | 58,000.00 | 58,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 1 |
| 2025-07-18 | 51,600.00 | 58,000.00 | 51,600.00 | 58,000.00 | 58,000.00 | 1 |
| 2025-07-17 | 57,000.00 | 57,000.00 | 51,600.00 | 51,600.00 | 51,600.00 | 3 |
| 2025-07-16 | 57,000.00 | 57,000.00 | 51,500.00 | 57,000.00 | 57,000.00 | 15 |
| 2025-07-14 | 57,500.00 | 57,500.00 | 51,701.00 | 57,000.00 | 57,000.00 | 3 |
| 2025-07-11 | 51,707.00 | 57,500.00 | 51,707.00 | 57,500.00 | 57,500.00 | 3 |
| 2025-07-10 | 51,707.00 | 51,707.00 | 51,707.00 | 51,707.00 | 51,707.00 | 0 |
| 2025-07-09 | 51,700.00 | 52,000.00 | 51,700.00 | 51,707.00 | 51,707.00 | 7 |
| 2025-07-08 | 51,700.00 | 51,700.00 | 51,700.00 | 51,700.00 | 51,700.00 | 0 |
| 2025-07-07 | 55,000.00 | 55,000.00 | 51,700.00 | 51,700.00 | 51,700.00 | 10 |
| 2025-07-04 | 52,000.00 | 55,000.00 | 52,000.00 | 55,000.00 | 55,000.00 | 1 |
| 2025-07-03 | 54,999.99 | 54,999.99 | 54,999.99 | 54,999.99 | 54,999.99 | 0 |
| 2025-07-02 | 56,000.00 | 56,000.00 | 52,510.00 | 54,999.99 | 54,999.99 | 29 |
| 2025-07-01 | 59,500.00 | 59,500.00 | 53,000.00 | 56,000.00 | 56,000.00 | 27 |
| 2025-06-30 | 56,900.00 | 59,500.00 | 56,900.00 | 59,500.00 | 59,500.00 | 1 |
| 2025-06-27 | 59,100.00 | 79,000.00 | 48,350.00 | 56,900.00 | 56,900.00 | 677 |
| 2025-06-26 | 54,100.00 | 59,100.00 | 53,000.10 | 59,100.00 | 59,100.00 | 7 |
| 2025-06-25 | 52,500.00 | 80,000.00 | 52,000.00 | 54,100.00 | 54,100.00 | 46 |
| 2025-06-24 | 57,000.00 | 57,000.00 | 1,300.20 | 52,500.00 | 52,500.00 | 102 |
| 2025-06-23 | 56,400.00 | 57,300.00 | 56,400.00 | 57,000.00 | 57,000.00 | 5 |
| 2025-06-20 | 55,800.00 | 57,000.00 | 53,000.10 | 56,400.00 | 56,400.00 | 12 |
| 2025-06-19 | 57,000.00 | 57,000.00 | 52,500.02 | 55,800.00 | 55,800.00 | 15 |
| 2025-06-18 | 56,800.00 | 57,000.00 | 56,800.00 | 57,000.00 | 57,000.00 | 1 |
| 2025-06-17 | 52,000.00 | 57,500.00 | 52,000.00 | 56,800.00 | 56,800.00 | 2 |
| 2025-06-16 | 53,500.00 | 56,500.00 | 52,000.00 | 52,000.00 | 52,000.00 | 9 |
| 2025-06-13 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 0 |
| 2025-06-11 | 57,500.00 | 57,500.00 | 53,000.00 | 53,500.00 | 53,500.00 | 43 |
| 2025-06-10 | 56,700.00 | 59,000.00 | 49,000.07 | 57,500.00 | 57,500.00 | 90 |
| 2025-06-05 | 55,000.00 | 57,000.00 | 55,000.00 | 56,700.00 | 56,700.00 | 2 |
| 2025-06-04 | 55,000.00 | 57,800.00 | 54,000.00 | 55,000.00 | 55,000.00 | 61 |
| 2025-06-03 | 55,000.00 | 59,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 4 |
| 2025-06-02 | 59,800.00 | 59,800.00 | 55,000.00 | 55,000.00 | 55,000.00 | 8 |
| 2025-05-30 | 55,000.00 | 59,800.00 | 55,000.00 | 59,800.00 | 59,800.00 | 1 |
| 2025-05-29 | 58,699.99 | 62,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 21 |
| 2025-05-28 | 58,699.99 | 58,699.99 | 58,699.99 | 58,699.99 | 58,699.99 | 0 |
| 2025-05-27 | 54,000.00 | 67,000.00 | 54,000.00 | 58,699.99 | 58,699.99 | 5 |
| 2025-05-26 | 58,000.00 | 58,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 27 |
| 2025-05-23 | 59,000.00 | 68,890.00 | 50,220.00 | 58,000.00 | 58,000.00 | 622 |
| 2025-05-22 | 60,000.00 | 68,900.00 | 59,000.00 | 59,000.00 | 59,000.00 | 19 |
| 2025-05-21 | 65,000.00 | 65,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 17 |
| 2025-05-20 | 70,000.00 | 70,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 15 |
| 2025-05-19 | 60,000.00 | 70,000.00 | 55,000.00 | 70,000.00 | 70,000.00 | 15 |
| 2025-05-16 | 59,000.00 | 100,000.00 | 50,500.00 | 60,000.00 | 60,000.00 | 191 |
| 2025-05-15 | 51,000.00 | 60,998.95 | 51,000.00 | 59,000.00 | 59,000.00 | 5 |
| 2025-05-14 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 96 |
| 2025-05-13 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 3 |
| 2025-05-12 | 48,189.01 | 51,000.00 | 48,189.01 | 51,000.00 | 51,000.00 | 11 |
| 2025-05-09 | 48,189.01 | 48,189.01 | 48,189.01 | 48,189.01 | 48,189.01 | 0 |
| 2025-05-08 | 48,189.01 | 48,189.01 | 48,189.01 | 48,189.01 | 48,189.01 | 0 |
| 2025-05-07 | 47,702.00 | 52,750.00 | 47,702.00 | 48,189.01 | 48,189.01 | 41 |
| 2025-05-06 | 47,888.01 | 52,850.00 | 47,702.00 | 47,702.00 | 47,702.00 | 45 |
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.