NEWGOLD COMMODITY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0 |
| 2024-02-26 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0 |
| 2024-02-23 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0 |
| 2024-02-21 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0 |
| 2024-02-20 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0 |
| 2024-02-19 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0 |
| 2024-02-16 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0 |
| 2024-02-15 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0 |
| 2024-02-14 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0 |
| 2024-02-13 | 853.00 | 853.00 | 853.00 | 853.00 | 853.00 | 0 |
| 2024-02-12 | 924.00 | 924.00 | 853.00 | 853.00 | 853.00 | 231 |
| 2024-02-09 | 925.00 | 925.00 | 924.00 | 924.00 | 924.00 | 5 |
| 2024-02-08 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2024-02-07 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2024-02-06 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2024-02-05 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2024-02-02 | 875.50 | 925.00 | 875.50 | 925.00 | 925.00 | 20 |
| 2024-01-31 | 875.50 | 875.50 | 875.50 | 875.50 | 875.50 | 0 |
| 2024-01-30 | 875.50 | 875.50 | 875.50 | 875.50 | 875.50 | 0 |
| 2024-01-29 | 875.50 | 875.50 | 875.50 | 875.50 | 875.50 | 0 |
| 2024-01-26 | 875.50 | 875.50 | 875.50 | 875.50 | 875.50 | 0 |
| 2024-01-24 | 1,000.49 | 1,000.49 | 875.50 | 875.50 | 875.50 | 135 |
| 2024-01-22 | 1,000.49 | 1,000.49 | 1,000.49 | 1,000.49 | 1,000.49 | 0 |
| 2024-01-19 | 1,000.49 | 1,000.49 | 1,000.49 | 1,000.49 | 1,000.49 | 0 |
| 2024-01-18 | 1,000.50 | 1,000.50 | 1,000.49 | 1,000.49 | 1,000.49 | 15 |
| 2024-01-17 | 855.00 | 1,000.50 | 855.00 | 1,000.50 | 1,000.50 | 10 |
| 2024-01-15 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2024-01-12 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2024-01-11 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2024-01-10 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2024-01-09 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2024-01-08 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2024-01-05 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2024-01-04 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2024-01-03 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-12-29 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-12-28 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-12-27 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-12-26 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-12-22 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-12-21 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-12-20 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-12-19 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-12-18 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | 116 |
| 2023-12-15 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-12-14 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-12-13 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 10 |
| 2023-12-12 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-12-11 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-12-08 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-12-07 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-12-06 | 851.70 | 853.00 | 850.00 | 850.00 | 850.00 | 98,620 |
| 2023-12-05 | 860.60 | 860.60 | 851.70 | 851.70 | 851.70 | 574 |
| 2023-12-04 | 860.60 | 860.60 | 860.60 | 860.60 | 860.60 | 0 |
| 2023-12-01 | 846.00 | 860.60 | 846.00 | 860.60 | 860.60 | 6 |
| 2023-11-30 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 0 |
| 2023-11-29 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 0 |
| 2023-11-28 | 797.75 | 846.00 | 797.75 | 846.00 | 846.00 | 76 |
| 2023-11-27 | 797.75 | 797.75 | 797.75 | 797.75 | 797.75 | 0 |
| 2023-11-24 | 797.75 | 797.75 | 797.75 | 797.75 | 797.75 | 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.