NEWGOLD COMMODITY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-06-01 | 823.00 | 900.00 | 823.00 | 900.00 | 900.00 | 8 |
| 2023-05-31 | 822.00 | 850.00 | 822.00 | 823.00 | 823.00 | 216 |
| 2023-05-30 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 0 |
| 2023-05-29 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 0 |
| 2023-05-26 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 0 |
| 2023-05-25 | 826.50 | 830.00 | 822.00 | 822.00 | 822.00 | 2,750 |
| 2023-05-24 | 826.50 | 826.50 | 826.50 | 826.50 | 826.50 | 0 |
| 2023-05-23 | 826.50 | 826.50 | 826.50 | 826.50 | 826.50 | 0 |
| 2023-05-22 | 847.50 | 847.50 | 826.50 | 826.50 | 826.50 | 350 |
| 2023-05-19 | 847.50 | 847.50 | 847.50 | 847.50 | 847.50 | 0 |
| 2023-05-18 | 847.50 | 847.50 | 847.50 | 847.50 | 847.50 | 0 |
| 2023-05-17 | 847.50 | 847.50 | 847.50 | 847.50 | 847.50 | 0 |
| 2023-05-16 | 847.50 | 847.50 | 847.50 | 847.50 | 847.50 | 1 |
| 2023-05-15 | 847.50 | 847.50 | 847.50 | 847.50 | 847.50 | 0 |
| 2023-05-12 | 850.00 | 850.00 | 847.50 | 847.50 | 847.50 | 1 |
| 2023-05-11 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-05-10 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-05-09 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-05-08 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-05-05 | 833.70 | 850.00 | 833.70 | 850.00 | 850.00 | 18 |
| 2023-05-04 | 833.70 | 833.70 | 833.70 | 833.70 | 833.70 | 0 |
| 2023-05-03 | 847.50 | 847.50 | 833.70 | 833.70 | 833.70 | 20 |
| 2023-05-02 | 820.00 | 847.50 | 820.00 | 847.50 | 847.50 | 10 |
| 2023-04-28 | 860.00 | 860.00 | 820.00 | 820.00 | 820.00 | 200 |
| 2023-04-27 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-04-26 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-04-25 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-04-24 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-04-21 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-04-20 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-04-19 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-04-18 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-04-17 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-04-14 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-04-13 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-04-12 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-04-11 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-04-10 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-04-07 | 850.00 | 860.00 | 850.00 | 860.00 | 860.00 | 976 |
| 2023-04-06 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 184 |
| 2023-04-05 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 24 |
| 2023-04-04 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-04-03 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-03-31 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-03-30 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-03-29 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2023-03-28 | 843.50 | 850.00 | 843.50 | 850.00 | 850.00 | 580 |
| 2023-03-27 | 900.00 | 900.00 | 800.00 | 843.50 | 843.50 | 4,187 |
| 2023-03-24 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-03-23 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-03-21 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-03-20 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-03-17 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-03-16 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 2 |
| 2023-03-15 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-03-14 | 800.00 | 900.00 | 800.00 | 900.00 | 900.00 | 139 |
| 2023-03-13 | 799.00 | 800.00 | 799.00 | 800.00 | 800.00 | 55 |
| 2023-03-10 | 782.00 | 799.00 | 782.00 | 799.00 | 799.00 | 1 |
| 2023-03-09 | 794.00 | 794.00 | 782.00 | 782.00 | 782.00 | 1,750 |
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.