NEWGOLD EXCHANGE TRADED FUND historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 35,504.54 | 44,398.00 | 31,003.00 | 44,398.00 | 44,398.00 | 12 |
| 2025-01-31 | 35,504.54 | 35,504.54 | 35,504.54 | 35,504.54 | 35,504.54 | 0 |
| 2025-01-30 | 35,504.54 | 44,442.55 | 35,504.54 | 35,504.54 | 35,504.54 | 22 |
| 2025-01-29 | 35,000.00 | 35,000.00 | 34,504.55 | 35,000.00 | 35,000.00 | 6 |
| 2025-01-28 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0 |
| 2025-01-27 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 2 |
| 2025-01-24 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0 |
| 2025-01-23 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 1 |
| 2025-01-22 | 40,000.00 | 42,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 29 |
| 2025-01-21 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0 |
| 2025-01-20 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 6 |
| 2025-01-17 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 0 |
| 2025-01-16 | 43,999.98 | 43,999.98 | 40,000.00 | 40,000.00 | 40,000.00 | 1 |
| 2025-01-15 | 43,999.98 | 43,999.98 | 43,999.98 | 43,999.98 | 43,999.98 | 0 |
| 2025-01-14 | 33,000.00 | 43,999.98 | 33,000.00 | 43,999.98 | 43,999.98 | 4 |
| 2025-01-13 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0 |
| 2025-01-10 | 32,500.00 | 33,000.00 | 32,500.00 | 33,000.00 | 33,000.00 | 4 |
| 2025-01-09 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32 |
| 2025-01-08 | 29,007.09 | 43,000.00 | 29,007.09 | 32,500.00 | 32,500.00 | 52 |
| 2025-01-07 | 29,102.50 | 33,500.00 | 29,007.09 | 29,007.09 | 29,007.09 | 51 |
| 2025-01-06 | 29,102.50 | 29,102.50 | 29,102.50 | 29,102.50 | 29,102.50 | 0 |
| 2025-01-03 | 29,102.50 | 29,102.50 | 29,102.50 | 29,102.50 | 29,102.50 | 0 |
| 2025-01-02 | 41,999.90 | 41,999.90 | 29,002.00 | 29,102.50 | 29,102.50 | 18 |
| 2024-12-31 | 31,000.00 | 41,999.90 | 31,000.00 | 41,999.90 | 41,999.90 | 9 |
| 2024-12-30 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 2 |
| 2024-12-27 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0 |
| 2024-12-24 | 30,000.00 | 31,000.00 | 30,000.00 | 31,000.00 | 31,000.00 | 102 |
| 2024-12-23 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-12-20 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-12-19 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-12-18 | 42,000.00 | 42,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 2 |
| 2024-12-17 | 99,990.00 | 99,990.00 | 42,000.00 | 42,000.00 | 42,000.00 | 17 |
| 2024-12-16 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-12-13 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-12-12 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-12-11 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-12-10 | 26,603.00 | 30,000.00 | 26,603.00 | 30,000.00 | 30,000.00 | 10 |
| 2024-12-09 | 26,603.00 | 26,603.00 | 26,603.00 | 26,603.00 | 26,603.00 | 0 |
| 2024-12-06 | 26,600.04 | 26,603.01 | 26,600.04 | 26,603.00 | 26,603.00 | 9 |
| 2024-12-05 | 30,000.00 | 30,000.00 | 26,600.04 | 26,600.04 | 26,600.04 | 10 |
| 2024-12-04 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-12-03 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-12-02 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-11-29 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-11-28 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1 |
| 2024-11-27 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-11-26 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-11-25 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-11-22 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-11-21 | 33,000.00 | 33,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 45 |
| 2024-11-20 | 30,000.00 | 33,000.00 | 30,000.00 | 33,000.00 | 33,000.00 | 1 |
| 2024-11-19 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-11-18 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1 |
| 2024-11-15 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 2 |
| 2024-11-14 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1 |
| 2024-11-13 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 5 |
| 2024-11-12 | 27,000.00 | 30,000.00 | 27,000.00 | 30,000.00 | 30,000.00 | 158 |
| 2024-11-11 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0 |
| 2024-11-08 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0 |
| 2024-11-07 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 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.