NEWGOLD COMMODITY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 42 |
| 2024-08-21 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2024-08-20 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2024-08-19 | 1,209.00 | 1,210.00 | 1,209.00 | 1,210.00 | 1,210.00 | 10 |
| 2024-08-16 | 1,150.00 | 1,209.00 | 1,150.00 | 1,209.00 | 1,209.00 | 1 |
| 2024-08-14 | 1,126.50 | 1,150.00 | 1,121.50 | 1,150.00 | 1,150.00 | 1,751 |
| 2024-08-13 | 1,168.00 | 1,209.00 | 1,126.50 | 1,126.50 | 1,126.50 | 903 |
| 2024-08-12 | 1,142.03 | 1,168.00 | 1,120.50 | 1,168.00 | 1,168.00 | 213 |
| 2024-08-09 | 1,210.00 | 1,210.00 | 1,142.03 | 1,142.03 | 1,142.03 | 66 |
| 2024-08-08 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2024-08-07 | 1,149.50 | 1,210.00 | 1,149.50 | 1,210.00 | 1,210.00 | 1 |
| 2024-08-06 | 1,210.00 | 1,210.00 | 1,149.50 | 1,149.50 | 1,149.50 | 2,605 |
| 2024-08-05 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1 |
| 2024-08-02 | 1,167.50 | 1,210.00 | 1,167.50 | 1,210.00 | 1,210.00 | 103 |
| 2024-08-01 | 1,140.20 | 1,167.50 | 1,140.20 | 1,167.50 | 1,167.50 | 84 |
| 2024-07-31 | 1,140.20 | 1,140.20 | 1,140.20 | 1,140.20 | 1,140.20 | 0 |
| 2024-07-30 | 1,140.20 | 1,140.20 | 1,140.20 | 1,140.20 | 1,140.20 | 0 |
| 2024-07-29 | 1,140.20 | 1,140.20 | 1,140.20 | 1,140.20 | 1,140.20 | 0 |
| 2024-07-26 | 1,149.20 | 1,149.20 | 1,140.20 | 1,140.20 | 1,140.20 | 344 |
| 2024-07-25 | 1,149.20 | 1,149.20 | 1,149.20 | 1,149.20 | 1,149.20 | 0 |
| 2024-07-24 | 1,163.70 | 1,163.70 | 1,149.20 | 1,149.20 | 1,149.20 | 100 |
| 2024-07-23 | 1,163.70 | 1,163.70 | 1,163.70 | 1,163.70 | 1,163.70 | 0 |
| 2024-07-22 | 1,110.00 | 1,163.70 | 1,110.00 | 1,163.70 | 1,163.70 | 110 |
| 2024-07-19 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-07-18 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-07-17 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-07-16 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-07-15 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-07-12 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-07-11 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-07-10 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-07-09 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-07-08 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-07-05 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-07-04 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-07-03 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-07-02 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-07-01 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-06-28 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-06-27 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-06-26 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-06-25 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1 |
| 2024-06-24 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1 |
| 2024-06-21 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-06-20 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-06-19 | 1,050.00 | 1,110.00 | 1,050.00 | 1,110.00 | 1,110.00 | 502 |
| 2024-06-18 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-06-17 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-06-14 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-06-13 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-06-12 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-06-11 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2024-06-10 | 1,069.00 | 1,110.00 | 1,050.00 | 1,050.00 | 1,050.00 | 505 |
| 2024-06-07 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0 |
| 2024-06-06 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0 |
| 2024-06-05 | 1,067.50 | 1,069.00 | 1,065.00 | 1,069.00 | 1,069.00 | 25 |
| 2024-06-04 | 1,110.00 | 1,110.00 | 1,067.50 | 1,067.50 | 1,067.50 | 46 |
| 2024-06-03 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-05-31 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1 |
| 2024-05-30 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.