NEWGOLD COMMODITY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 794.00 | 794.00 | 782.00 | 782.00 | 782.00 | 1,750 |
| 2023-03-08 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 0 |
| 2023-03-07 | 799.00 | 800.00 | 794.00 | 794.00 | 794.00 | 645 |
| 2023-03-06 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2023-03-03 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2023-03-02 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2023-03-01 | 900.00 | 900.00 | 799.00 | 799.00 | 799.00 | 54 |
| 2023-02-28 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-02-27 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-02-24 | 804.60 | 900.00 | 804.60 | 900.00 | 900.00 | 1 |
| 2023-02-23 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | 0 |
| 2023-02-22 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | 0 |
| 2023-02-21 | 804.60 | 804.60 | 804.60 | 804.60 | 804.60 | 0 |
| 2023-02-17 | 900.00 | 900.00 | 804.60 | 804.60 | 804.60 | 351 |
| 2023-02-16 | 779.80 | 900.00 | 779.80 | 900.00 | 900.00 | 1 |
| 2023-02-15 | 820.70 | 820.70 | 779.80 | 779.80 | 779.80 | 200 |
| 2023-02-14 | 820.70 | 820.70 | 820.70 | 820.70 | 820.70 | 0 |
| 2023-02-13 | 792.00 | 820.70 | 792.00 | 820.70 | 820.70 | 200 |
| 2023-02-10 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 0 |
| 2023-02-09 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 0 |
| 2023-02-08 | 787.30 | 822.00 | 787.30 | 792.00 | 792.00 | 1,103 |
| 2023-02-07 | 787.30 | 787.30 | 787.30 | 787.30 | 787.30 | 0 |
| 2023-02-06 | 787.30 | 787.30 | 787.30 | 787.30 | 787.30 | 0 |
| 2023-02-03 | 787.30 | 787.30 | 787.30 | 787.30 | 787.30 | 0 |
| 2023-02-02 | 787.30 | 787.30 | 787.30 | 787.30 | 787.30 | 0 |
| 2023-01-31 | 787.30 | 787.30 | 787.30 | 787.30 | 787.30 | 0 |
| 2023-01-30 | 787.30 | 787.30 | 787.30 | 787.30 | 787.30 | 0 |
| 2023-01-26 | 787.30 | 787.30 | 787.30 | 787.30 | 787.30 | 3 |
| 2023-01-25 | 787.30 | 787.30 | 779.00 | 787.30 | 787.30 | 0 |
| 2023-01-24 | 787.30 | 787.30 | 779.00 | 787.30 | 787.30 | 0 |
| 2023-01-23 | 779.00 | 787.30 | 779.00 | 787.30 | 787.30 | 500 |
| 2023-01-20 | 779.00 | 779.00 | 774.00 | 779.00 | 779.00 | 0 |
| 2023-01-19 | 774.00 | 779.00 | 774.00 | 779.00 | 779.00 | 2,250 |
| 2023-01-18 | 774.00 | 776.30 | 774.00 | 774.00 | 774.00 | 0 |
| 2023-01-17 | 776.30 | 776.30 | 774.00 | 774.00 | 774.00 | 200 |
| 2023-01-16 | 765.00 | 776.30 | 765.00 | 776.30 | 776.30 | 200 |
| 2023-01-13 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 0 |
| 2023-01-12 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 36 |
| 2023-01-11 | 765.00 | 765.00 | 764.00 | 765.00 | 765.00 | 0 |
| 2023-01-10 | 765.00 | 765.00 | 764.00 | 765.00 | 765.00 | 0 |
| 2023-01-09 | 765.00 | 765.00 | 764.00 | 765.00 | 765.00 | 0 |
| 2023-01-06 | 765.00 | 765.00 | 764.00 | 765.00 | 765.00 | 0 |
| 2023-01-05 | 765.00 | 765.00 | 764.00 | 765.00 | 765.00 | 0 |
| 2023-01-04 | 765.00 | 765.00 | 764.00 | 765.00 | 765.00 | 0 |
| 2022-12-30 | 765.00 | 765.00 | 764.00 | 765.00 | 765.00 | 0 |
| 2022-12-29 | 765.00 | 765.00 | 764.00 | 765.00 | 765.00 | 0 |
| 2022-12-28 | 765.00 | 765.00 | 764.00 | 765.00 | 765.00 | 0 |
| 2022-12-27 | 764.00 | 765.00 | 764.00 | 765.00 | 765.00 | 64 |
| 2022-12-26 | 764.00 | 765.70 | 764.00 | 764.00 | 764.00 | 0 |
| 2022-12-23 | 764.00 | 765.70 | 764.00 | 764.00 | 764.00 | 0 |
| 2022-12-22 | 764.00 | 765.70 | 764.00 | 764.00 | 764.00 | 0 |
| 2022-12-21 | 765.70 | 765.70 | 764.00 | 764.00 | 764.00 | 290 |
| 2022-12-20 | 765.70 | 765.70 | 748.50 | 765.70 | 765.70 | 0 |
| 2022-12-19 | 765.70 | 765.70 | 748.50 | 765.70 | 765.70 | 0 |
| 2022-12-16 | 765.70 | 765.70 | 748.50 | 765.70 | 765.70 | 0 |
| 2022-12-15 | 765.70 | 765.70 | 748.50 | 765.70 | 765.70 | 0 |
| 2022-12-14 | 765.70 | 765.70 | 748.50 | 765.70 | 765.70 | 0 |
| 2022-12-13 | 765.70 | 765.70 | 748.50 | 765.70 | 765.70 | 0 |
| 2022-12-12 | 765.70 | 765.70 | 748.50 | 765.70 | 765.70 | 0 |
| 2022-12-09 | 765.70 | 765.70 | 748.50 | 765.70 | 765.70 | 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.