NEWGOLD EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 50,000.00 | 52,000.00 | 47,888.01 | 47,888.01 | 47,888.01 | 16 |
| 2025-05-02 | 48,500.00 | 51,000.00 | 48,500.00 | 50,000.00 | 50,000.00 | 22 |
| 2025-04-30 | 47,500.00 | 48,500.00 | 47,500.00 | 48,500.00 | 48,500.00 | 1 |
| 2025-04-29 | 54,000.00 | 54,000.00 | 47,401.03 | 47,500.00 | 47,500.00 | 42 |
| 2025-04-28 | 47,708.00 | 54,000.00 | 47,708.00 | 54,000.00 | 54,000.00 | 1 |
| 2025-04-25 | 50,000.00 | 50,000.00 | 47,708.00 | 47,708.00 | 47,708.00 | 4 |
| 2025-04-24 | 42,000.00 | 95,500.00 | 42,000.00 | 50,000.00 | 50,000.00 | 47 |
| 2025-04-23 | 50,000.00 | 50,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 9 |
| 2025-04-22 | 50,000.00 | 50,000.00 | 49,900.00 | 50,000.00 | 50,000.00 | 40 |
| 2025-04-17 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0 |
| 2025-04-16 | 39,900.00 | 50,000.00 | 39,900.00 | 50,000.00 | 50,000.00 | 42 |
| 2025-04-15 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 0 |
| 2025-04-14 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 0 |
| 2025-04-11 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 0 |
| 2025-04-10 | 46,999.96 | 46,999.96 | 39,900.00 | 39,900.00 | 39,900.00 | 27 |
| 2025-04-09 | 46,999.96 | 46,999.96 | 46,999.96 | 46,999.96 | 46,999.96 | 0 |
| 2025-04-08 | 49,199.00 | 49,199.00 | 45,950.00 | 46,999.96 | 46,999.96 | 8 |
| 2025-04-07 | 49,399.00 | 49,399.00 | 39,100.00 | 49,199.00 | 49,199.00 | 16 |
| 2025-04-04 | 40,000.00 | 49,399.00 | 40,000.00 | 49,399.00 | 49,399.00 | 2 |
| 2025-04-03 | 47,998.92 | 47,998.92 | 40,000.00 | 40,000.00 | 40,000.00 | 4 |
| 2025-04-02 | 40,000.00 | 47,998.92 | 40,000.00 | 47,998.92 | 47,998.92 | 2 |
| 2025-03-28 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0 |
| 2025-03-27 | 40,000.00 | 41,500.00 | 40,000.00 | 40,000.00 | 40,000.00 | 2 |
| 2025-03-26 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0 |
| 2025-03-25 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0 |
| 2025-03-24 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0 |
| 2025-03-21 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0 |
| 2025-03-20 | 39,500.01 | 40,000.00 | 39,500.01 | 40,000.00 | 40,000.00 | 2 |
| 2025-03-19 | 39,500.01 | 39,500.01 | 39,500.01 | 39,500.01 | 39,500.01 | 0 |
| 2025-03-18 | 39,500.01 | 39,500.01 | 39,500.01 | 39,500.01 | 39,500.01 | 0 |
| 2025-03-17 | 39,500.01 | 39,500.01 | 39,500.01 | 39,500.01 | 39,500.01 | 0 |
| 2025-03-14 | 47,999.99 | 47,999.99 | 39,500.01 | 39,500.01 | 39,500.01 | 22 |
| 2025-03-13 | 39,000.01 | 47,999.99 | 39,000.01 | 47,999.99 | 47,999.99 | 1 |
| 2025-03-12 | 39,000.01 | 39,000.01 | 39,000.01 | 39,000.01 | 39,000.01 | 0 |
| 2025-03-11 | 39,000.01 | 39,000.01 | 39,000.01 | 39,000.01 | 39,000.01 | 0 |
| 2025-03-10 | 42,699.00 | 43,000.00 | 39,000.01 | 39,000.01 | 39,000.01 | 5 |
| 2025-03-07 | 38,700.00 | 42,700.00 | 38,700.00 | 42,699.00 | 42,699.00 | 3 |
| 2025-03-06 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 0 |
| 2025-03-05 | 40,000.00 | 40,000.00 | 38,700.00 | 38,700.00 | 38,700.00 | 15 |
| 2025-03-04 | 39,000.10 | 40,000.01 | 39,000.10 | 40,000.00 | 40,000.00 | 5 |
| 2025-03-03 | 39,000.10 | 39,000.10 | 39,000.10 | 39,000.10 | 39,000.10 | 0 |
| 2025-02-28 | 47,998.00 | 47,998.00 | 39,000.10 | 39,000.10 | 39,000.10 | 1 |
| 2025-02-27 | 40,000.00 | 47,998.00 | 40,000.00 | 47,998.00 | 47,998.00 | 11 |
| 2025-02-26 | 39,000.00 | 40,000.00 | 39,000.00 | 40,000.00 | 40,000.00 | 46 |
| 2025-02-25 | 43,996.00 | 43,996.00 | 39,000.00 | 39,000.00 | 39,000.00 | 82 |
| 2025-02-24 | 38,500.02 | 43,996.00 | 38,500.02 | 43,996.00 | 43,996.00 | 1 |
| 2025-02-21 | 39,500.00 | 39,500.00 | 38,500.02 | 38,500.02 | 38,500.02 | 12 |
| 2025-02-20 | 44,700.00 | 44,700.00 | 39,500.00 | 39,500.00 | 39,500.00 | 7 |
| 2025-02-19 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 0 |
| 2025-02-18 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 0 |
| 2025-02-17 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 0 |
| 2025-02-14 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 0 |
| 2025-02-13 | 39,000.00 | 44,700.00 | 39,000.00 | 44,700.00 | 44,700.00 | 5 |
| 2025-02-12 | 40,000.00 | 40,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 20 |
| 2025-02-11 | 44,000.00 | 44,000.00 | 37,601.00 | 40,000.00 | 40,000.00 | 94 |
| 2025-02-10 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 56 |
| 2025-02-07 | 44,300.00 | 44,300.00 | 44,000.00 | 44,000.00 | 44,000.00 | 5 |
| 2025-02-06 | 44,300.00 | 44,300.00 | 44,300.00 | 44,300.00 | 44,300.00 | 0 |
| 2025-02-05 | 44,300.00 | 44,300.00 | 44,299.95 | 44,300.00 | 44,300.00 | 22 |
| 2025-02-04 | 44,398.00 | 44,398.00 | 44,299.00 | 44,300.00 | 44,300.00 | 12 |
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.