NewGold Issuer Limited (RF) - NewPalladium ETF (JSE:NGPLD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 23,565
-900 (-3.68%)
At close: Oct 24, 2025
JSE:NGPLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 23,543.00 | 23,873.00 | 23,543.00 | 23,756.00 | 23,756.00 | 1.94% | 512 |
| Oct 29, 2025 | 23,009.00 | 23,358.00 | 23,009.00 | 23,305.00 | 23,305.00 | 1.97% | 610 |
| Oct 28, 2025 | 22,900.00 | 23,123.00 | 22,349.00 | 22,855.00 | 22,855.00 | -0.62% | 1,388 |
| Oct 27, 2025 | 23,932.00 | 23,932.00 | 23,407.00 | 22,997.00 | 22,997.00 | -4.31% | 280 |
| Oct 24, 2025 | 23,476.00 | 23,833.00 | 23,289.00 | 24,032.00 | 24,032.00 | -1.77% | 1,877 |
| Oct 23, 2025 | 23,945.00 | 24,605.00 | 23,945.00 | 24,465.00 | 24,465.00 | 4.19% | 10,696 |
| Oct 22, 2025 | 23,780.00 | 24,154.00 | 23,439.00 | 23,482.00 | 23,482.00 | 0.20% | 170,894 |
| Oct 21, 2025 | 24,741.00 | 24,741.00 | 23,216.00 | 23,436.00 | 23,436.00 | -4.84% | 1,440 |
| Oct 20, 2025 | 24,475.00 | 24,617.00 | 24,121.00 | 24,628.00 | 24,628.00 | -2.80% | 6,202 |
| Oct 17, 2025 | 26,545.00 | 26,545.00 | 25,147.00 | 25,337.00 | 25,337.00 | -3.80% | 16,173 |
| Oct 16, 2025 | 25,673.00 | 26,580.00 | 25,501.00 | 26,337.00 | 26,337.00 | 2.73% | 5,186 |
| Oct 15, 2025 | 25,679.00 | 25,994.00 | 25,350.00 | 25,637.00 | 25,637.00 | 1.82% | 3,254 |
| Oct 14, 2025 | 24,633.00 | 25,179.00 | 24,633.00 | 25,179.00 | 25,179.00 | 2.11% | 732 |
| Oct 13, 2025 | 24,219.00 | 24,842.00 | 23,900.00 | 24,659.00 | 24,659.00 | 0.67% | 1,135 |
| Oct 10, 2025 | 25,000.00 | 25,000.00 | 23,448.00 | 24,494.00 | 24,494.00 | 0.14% | 4,174 |
| Oct 9, 2025 | 24,371.00 | 24,554.00 | 24,141.00 | 24,460.00 | 24,460.00 | 3.89% | 56,952 |
| Oct 8, 2025 | 22,951.00 | 23,813.00 | 22,781.00 | 23,545.00 | 23,545.00 | 4.36% | 28,690 |
| Oct 7, 2025 | 21,904.00 | 22,600.00 | 21,700.00 | 22,561.00 | 22,561.00 | 4.44% | 87,285 |
| Oct 6, 2025 | 21,161.00 | 21,206.00 | 20,990.00 | 21,602.00 | 21,602.00 | 2.81% | 1,015 |
| Oct 3, 2025 | 20,777.00 | 20,918.00 | 20,777.00 | 21,012.00 | 21,012.00 | 3.82% | 165 |
| Oct 2, 2025 | 20,930.00 | 21,075.00 | 20,240.00 | 20,239.00 | 20,239.00 | -1.44% | 41,260 |
| Oct 1, 2025 | 20,462.00 | 20,966.00 | 20,462.00 | 20,534.00 | 20,534.00 | -1.16% | 7,125 |
| Sep 30, 2025 | 20,440.00 | 20,681.00 | 20,440.00 | 20,774.00 | 20,774.00 | -0.97% | 442 |
| Sep 29, 2025 | 21,071.00 | 21,331.00 | 21,031.00 | 20,978.00 | 20,978.00 | -1.29% | 70,130 |
| Sep 26, 2025 | 21,165.00 | 21,225.00 | 20,801.00 | 21,252.00 | 21,252.00 | 1.92% | 361 |
| Sep 25, 2025 | 20,260.00 | 20,758.00 | 20,260.00 | 20,851.00 | 20,851.00 | 2.90% | 831 |
| Sep 23, 2025 | 20,044.00 | 20,388.00 | 20,000.00 | 20,263.00 | 20,263.00 | 3.39% | 43,652 |
| Sep 22, 2025 | 19,183.00 | 19,493.00 | 19,183.00 | 19,599.00 | 19,599.00 | 2.94% | 445 |
| Sep 19, 2025 | 19,039.00 | 19,039.00 | 19,039.00 | 19,039.00 | 19,039.00 | -1.70% | - |
| Sep 18, 2025 | 19,170.00 | 19,345.00 | 19,170.00 | 19,369.00 | 19,369.00 | 0.06% | 635 |
| Sep 17, 2025 | 19,179.00 | 19,417.00 | 19,179.00 | 19,358.00 | 19,358.00 | -1.51% | 1,024 |
| Sep 16, 2025 | 19,779.00 | 19,846.00 | 19,779.00 | 19,654.00 | 19,654.00 | -0.12% | 218 |
| Sep 15, 2025 | 20,140.00 | 20,140.00 | 19,772.00 | 19,678.00 | 19,678.00 | -3.09% | 125 |
| Sep 12, 2025 | 20,100.00 | 20,392.00 | 20,100.00 | 20,306.00 | 20,306.00 | 2.15% | 1,222 |
| Sep 11, 2025 | 19,953.00 | 19,953.00 | 19,832.00 | 19,879.00 | 19,879.00 | -0.22% | 491 |
| Sep 10, 2025 | 19,342.00 | 19,342.00 | 19,342.00 | 19,922.00 | 19,922.00 | 4.48% | 30 |
| Sep 9, 2025 | 19,201.00 | 19,241.00 | 18,933.00 | 19,068.00 | 19,068.00 | -0.74% | 137 |
| Sep 8, 2025 | 18,919.00 | 18,935.00 | 18,919.00 | 19,211.00 | 19,211.00 | 2.71% | 381 |
| Sep 5, 2025 | 19,112.00 | 19,112.00 | 18,519.00 | 18,704.00 | 18,704.00 | -3.18% | 18,390 |
| Sep 4, 2025 | 19,654.00 | 19,691.00 | 19,246.00 | 19,319.00 | 19,319.00 | -0.84% | 266 |
| Sep 3, 2025 | 19,385.00 | 19,657.00 | 19,184.00 | 19,482.00 | 19,482.00 | 1.45% | 1,531 |
| Sep 2, 2025 | 19,321.00 | 19,321.00 | 18,954.00 | 19,204.00 | 19,204.00 | 0.65% | 17,036 |
| Sep 1, 2025 | 18,994.00 | 18,994.00 | 18,776.00 | 19,080.00 | 19,080.00 | 2.12% | 27,196 |
| Aug 29, 2025 | 18,596.00 | 18,596.00 | 18,559.00 | 18,683.00 | 18,683.00 | -0.15% | 244 |
| Aug 28, 2025 | 18,591.00 | 18,787.00 | 18,425.00 | 18,712.00 | 18,712.00 | 1.80% | 108 |
| Aug 27, 2025 | 18,567.00 | 18,567.00 | 18,481.00 | 18,382.00 | 18,382.00 | -0.55% | 402 |
| Aug 26, 2025 | 18,659.00 | 18,667.00 | 18,313.00 | 18,483.00 | 18,483.00 | -0.59% | 631 |
| Aug 25, 2025 | 18,673.00 | 19,048.00 | 18,548.00 | 18,592.00 | 18,592.00 | -1.81% | 1,169 |
| Aug 22, 2025 | 18,792.00 | 19,099.00 | 18,792.00 | 18,935.00 | 18,935.00 | 0.35% | 109 |
| Aug 21, 2025 | 18,626.00 | 18,626.00 | 18,626.00 | 18,869.00 | 18,869.00 | -0.05% | 1 |