NEWGOLD COMMODITY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1 |
| 2024-05-28 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-05-27 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-05-24 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-05-23 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-05-22 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-05-21 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-05-20 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-05-17 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-05-16 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-05-15 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-05-14 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-05-13 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-05-10 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-05-09 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-05-08 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-05-07 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-05-06 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-05-03 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-05-02 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-04-30 | 1,069.40 | 1,140.00 | 1,069.40 | 1,069.40 | 1,069.40 | 2 |
| 2024-04-29 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-04-26 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-04-25 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-04-24 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-04-23 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1 |
| 2024-04-19 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-04-18 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-04-17 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 1,069.40 | 0 |
| 2024-04-16 | 1,140.00 | 1,140.00 | 1,069.40 | 1,069.40 | 1,069.40 | 100 |
| 2024-04-15 | 1,072.00 | 1,140.00 | 1,072.00 | 1,140.00 | 1,140.00 | 21 |
| 2024-04-12 | 1,051.50 | 1,072.10 | 1,051.50 | 1,072.00 | 1,072.00 | 401 |
| 2024-04-10 | 1,051.50 | 1,051.50 | 1,051.50 | 1,051.50 | 1,051.50 | 0 |
| 2024-04-08 | 1,000.50 | 1,051.50 | 1,000.50 | 1,051.50 | 1,051.50 | 11 |
| 2024-04-05 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 0 |
| 2024-04-04 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 0 |
| 2024-04-03 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 0 |
| 2024-04-02 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 19 |
| 2024-04-01 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 0 |
| 2024-03-29 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 0 |
| 2024-03-28 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 0 |
| 2024-03-27 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 0 |
| 2024-03-26 | 1,000.25 | 1,000.50 | 1,000.25 | 1,000.50 | 1,000.50 | 1 |
| 2024-03-25 | 1,000.25 | 1,000.25 | 1,000.25 | 1,000.25 | 1,000.25 | 0 |
| 2024-03-22 | 1,000.25 | 1,000.25 | 1,000.25 | 1,000.25 | 1,000.25 | 0 |
| 2024-03-21 | 1,000.25 | 1,000.25 | 1,000.25 | 1,000.25 | 1,000.25 | 0 |
| 2024-03-20 | 932.20 | 1,000.25 | 932.20 | 1,000.25 | 1,000.25 | 1 |
| 2024-03-19 | 924.50 | 932.20 | 924.50 | 932.20 | 932.20 | 237 |
| 2024-03-18 | 924.50 | 924.50 | 924.50 | 924.50 | 924.50 | 0 |
| 2024-03-15 | 924.50 | 924.50 | 924.50 | 924.50 | 924.50 | 145 |
| 2024-03-14 | 924.50 | 924.50 | 924.50 | 924.50 | 924.50 | 0 |
| 2024-03-13 | 924.50 | 924.50 | 924.50 | 924.50 | 924.50 | 0 |
| 2024-03-11 | 924.50 | 924.50 | 924.50 | 924.50 | 924.50 | 0 |
| 2024-03-07 | 913.10 | 924.50 | 913.10 | 924.50 | 924.50 | 14,525 |
| 2024-03-06 | 853.00 | 913.10 | 853.00 | 913.10 | 913.10 | 990 |
| 2024-03-05 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0 |
| 2024-03-04 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0 |
| 2024-03-01 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0 |
| 2024-02-29 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0 |
| 2024-02-28 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0 |
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.