NewGold Issuer Limited - NewGold ETF (MUSE:NGLD.N0001)
Mauritius · Delayed Price · Currency is MUR 1,533.70
0.00 (0.00%)
At close: Aug 29, 2025
MUSE:NGLD.N0001 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,533.70 | 1,533.70 | 1,489.40 | 1,533.70 | 1,533.70 | 2.97% | 6 |
| Aug 22, 2025 | 1,489.40 | 1,489.40 | 1,487.70 | 1,489.40 | 1,489.40 | 0.11% | 278 |
| Aug 20, 2025 | 1,487.70 | 1,497.00 | 1,487.70 | 1,487.70 | 1,487.70 | -0.62% | 215 |
| Aug 19, 2025 | 1,497.00 | 1,501.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.27% | 113 |
| Aug 18, 2025 | 1,501.00 | 1,501.50 | 1,501.00 | 1,501.00 | 1,501.00 | 0.13% | 2,856 |
| Aug 14, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | -0.11% | 15 |
| Aug 12, 2025 | 1,500.70 | 1,501.00 | 1,500.70 | 1,500.70 | 1,500.70 | -0.58% | 764 |
| Aug 11, 2025 | 1,509.50 | 1,509.50 | 1,509.50 | 1,509.50 | 1,509.50 | -0.23% | 100 |
| Aug 8, 2025 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | -0.02% | 74 |
| Aug 7, 2025 | 1,513.30 | 1,513.30 | 1,513.30 | 1,513.30 | 1,513.30 | - | 3 |
| Aug 5, 2025 | 1,513.30 | 1,513.30 | 1,513.30 | 1,513.30 | 1,513.30 | 0.15% | 11 |
| Aug 4, 2025 | 1,511.00 | 1,511.00 | 1,500.00 | 1,511.00 | 1,511.00 | 2.10% | 8 |
| Aug 1, 2025 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | -0.04% | 2,050 |
| Jul 31, 2025 | 1,480.50 | 1,489.80 | 1,480.50 | 1,480.50 | 1,480.50 | -0.62% | 101 |
| Jul 30, 2025 | 1,489.80 | 1,489.80 | 1,488.70 | 1,489.80 | 1,489.80 | 0.20% | 133 |
| Jul 29, 2025 | 1,486.80 | 1,550.00 | 1,482.00 | 1,486.80 | 1,486.80 | -0.42% | 2,362 |
| Jul 28, 2025 | 1,493.00 | 1,510.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.57% | 358 |
| Jul 25, 2025 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | -0.39% | 27 |
| Jul 24, 2025 | 1,507.31 | 1,536.00 | 1,507.31 | 1,507.31 | 1,507.31 | -1.87% | 2,078 |
| Jul 23, 2025 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 2.13% | 155 |
| Jul 22, 2025 | 1,504.00 | 1,504.00 | 1,503.00 | 1,504.00 | 1,504.00 | - | 132 |
| Jul 21, 2025 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | - | 38 |
| Jul 18, 2025 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 0.74% | 1,325 |
| Jul 17, 2025 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0.27% | 100 |
| Jul 16, 2025 | 1,489.00 | 1,497.50 | 1,489.00 | 1,489.00 | 1,489.00 | -1.01% | 1,103 |
| Jul 15, 2025 | 1,504.15 | 1,511.50 | 1,504.15 | 1,504.15 | 1,504.15 | -0.49% | 52 |
| Jul 14, 2025 | 1,511.50 | 1,511.50 | 1,511.50 | 1,511.50 | 1,511.50 | 1.10% | 50 |
| Jul 11, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.09% | 50 |
| Jul 10, 2025 | 1,493.60 | 1,493.60 | 1,493.60 | 1,493.60 | 1,493.60 | 1.07% | 50 |
| Jul 9, 2025 | 1,477.80 | 1,490.00 | 1,477.80 | 1,477.80 | 1,477.80 | -1.49% | 227 |
| Jul 8, 2025 | 1,500.20 | 1,500.20 | 1,485.00 | 1,500.20 | 1,500.20 | 0.92% | 210 |
| Jul 7, 2025 | 1,486.50 | 1,499.50 | 1,485.50 | 1,486.50 | 1,486.50 | -0.87% | 3,767 |
| Jul 4, 2025 | 1,499.50 | 1,555.00 | 1,498.00 | 1,499.50 | 1,499.50 | -3.26% | 2,461 |
| Jul 3, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 3.51% | 66 |
| Jul 2, 2025 | 1,497.40 | 1,497.40 | 1,497.40 | 1,497.40 | 1,497.40 | 0.56% | 100 |
| Jul 1, 2025 | 1,489.00 | 1,489.00 | 1,483.50 | 1,489.00 | 1,489.00 | 0.37% | 34 |
| Jun 30, 2025 | 1,483.50 | 1,489.00 | 1,483.50 | 1,483.50 | 1,483.50 | -0.37% | 2,553 |
| Jun 27, 2025 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | -2.04% | 35 |
| Jun 26, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | 20 |
| Jun 25, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 2.70% | 25 |
| Jun 23, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.95% | 60 |
| Jun 20, 2025 | 1,466.00 | 1,480.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.95% | 1,471 |
| Jun 17, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1.54% | 5 |
| Jun 13, 2025 | 1,457.60 | 1,457.60 | 1,457.60 | 1,457.60 | 1,457.60 | - | 27 |
| Jun 10, 2025 | 1,457.60 | 1,466.00 | 1,457.60 | 1,457.60 | 1,457.60 | -1.51% | 1,236 |
| Jun 5, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 32 |
| Jun 4, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 2 |
| Jun 3, 2025 | 1,480.00 | 1,480.00 | 1,477.50 | 1,480.00 | 1,480.00 | 3.84% | 3,105 |
| Jun 2, 2025 | 1,425.30 | 1,436.50 | 1,425.30 | 1,425.30 | 1,425.30 | -2.61% | 580 |
| May 28, 2025 | 1,463.50 | 1,467.30 | 1,463.50 | 1,463.50 | 1,463.50 | -0.26% | 8,851 |