NEWGOLD COMMODITY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 797.75 | 797.75 | 797.75 | 797.75 | 797.75 | 0 |
| 2023-11-22 | 797.75 | 797.75 | 797.75 | 797.75 | 797.75 | 0 |
| 2023-11-21 | 797.75 | 797.75 | 797.75 | 797.75 | 797.75 | 0 |
| 2023-11-20 | 797.75 | 797.75 | 797.75 | 797.75 | 797.75 | 0 |
| 2023-11-17 | 797.75 | 797.75 | 797.75 | 797.75 | 797.75 | 0 |
| 2023-11-16 | 797.75 | 797.75 | 797.75 | 797.75 | 797.75 | 0 |
| 2023-11-15 | 797.75 | 797.75 | 797.75 | 797.75 | 797.75 | 0 |
| 2023-11-14 | 797.75 | 797.75 | 797.75 | 797.75 | 797.75 | 0 |
| 2023-11-13 | 820.00 | 820.00 | 797.75 | 797.75 | 797.75 | 1,551 |
| 2023-11-10 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 3 |
| 2023-11-09 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 5 |
| 2023-11-08 | 810.60 | 820.00 | 810.60 | 820.00 | 820.00 | 5 |
| 2023-11-07 | 817.00 | 817.00 | 810.60 | 810.60 | 810.60 | 735 |
| 2023-11-06 | 822.50 | 822.50 | 817.00 | 817.00 | 817.00 | 38 |
| 2023-11-03 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | 0 |
| 2023-10-31 | 820.40 | 822.50 | 820.40 | 822.50 | 822.50 | 999 |
| 2023-10-30 | 820.40 | 820.40 | 820.40 | 820.40 | 820.40 | 0 |
| 2023-10-27 | 820.40 | 820.40 | 820.40 | 820.40 | 820.40 | 0 |
| 2023-10-26 | 815.00 | 820.40 | 815.00 | 820.40 | 820.40 | 1,865 |
| 2023-10-25 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2023-10-24 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2023-10-23 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2023-10-20 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2023-10-19 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2023-10-18 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2023-10-17 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 7 |
| 2023-10-16 | 815.80 | 815.80 | 815.80 | 815.80 | 815.80 | 0 |
| 2023-10-13 | 815.80 | 815.80 | 815.80 | 815.80 | 815.80 | 0 |
| 2023-10-12 | 835.00 | 835.00 | 815.80 | 815.80 | 815.80 | 235 |
| 2023-10-11 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2023-10-10 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2023-10-09 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2023-10-06 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2023-10-05 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2023-10-04 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2023-10-03 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2023-10-02 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2023-09-29 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2023-09-28 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2023-09-27 | 818.00 | 835.00 | 818.00 | 835.00 | 835.00 | 1 |
| 2023-09-26 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 0 |
| 2023-09-25 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 0 |
| 2023-09-22 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 0 |
| 2023-09-21 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 0 |
| 2023-09-19 | 812.70 | 818.00 | 812.70 | 818.00 | 818.00 | 1,823 |
| 2023-09-18 | 812.70 | 812.70 | 812.70 | 812.70 | 812.70 | 0 |
| 2023-09-15 | 812.70 | 812.70 | 812.70 | 812.70 | 812.70 | 182 |
| 2023-09-14 | 812.70 | 812.70 | 812.70 | 812.70 | 812.70 | 0 |
| 2023-09-13 | 812.70 | 812.70 | 812.70 | 812.70 | 812.70 | 0 |
| 2023-09-12 | 984.00 | 984.00 | 812.70 | 812.70 | 812.70 | 4,740 |
| 2023-09-11 | 985.00 | 985.00 | 980.00 | 984.00 | 984.00 | 73 |
| 2023-09-08 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2023-09-07 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2023-09-05 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2023-09-04 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2023-09-01 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2023-08-31 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2023-08-30 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2023-08-29 | 821.10 | 985.00 | 821.10 | 985.00 | 985.00 | 10 |
| 2023-08-28 | 821.10 | 821.10 | 821.10 | 821.10 | 821.10 | 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.