NEWGOLD COMMODITY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 765.70 | 765.70 | 748.50 | 765.70 | 765.70 | 0 |
| 2022-12-07 | 765.70 | 765.70 | 748.50 | 765.70 | 765.70 | 0 |
| 2022-12-06 | 765.70 | 765.70 | 748.50 | 765.70 | 765.70 | 0 |
| 2022-12-05 | 765.70 | 765.70 | 748.50 | 765.70 | 765.70 | 0 |
| 2022-12-02 | 765.70 | 765.70 | 748.50 | 765.70 | 765.70 | 0 |
| 2022-12-01 | 765.70 | 765.70 | 748.50 | 765.70 | 765.70 | 0 |
| 2022-11-30 | 765.70 | 765.70 | 748.50 | 765.70 | 765.70 | 0 |
| 2022-11-29 | 765.70 | 765.70 | 748.50 | 765.70 | 765.70 | 0 |
| 2022-11-28 | 765.70 | 765.70 | 748.50 | 765.70 | 765.70 | 0 |
| 2022-11-25 | 748.50 | 765.70 | 748.50 | 765.70 | 765.70 | 250 |
| 2022-11-24 | 748.50 | 763.00 | 748.50 | 748.50 | 748.50 | 0 |
| 2022-11-23 | 748.50 | 763.00 | 748.50 | 748.50 | 748.50 | 0 |
| 2022-11-22 | 748.50 | 763.00 | 748.50 | 748.50 | 748.50 | 0 |
| 2022-11-21 | 748.50 | 763.00 | 748.50 | 748.50 | 748.50 | 0 |
| 2022-11-18 | 748.50 | 763.00 | 748.50 | 748.50 | 748.50 | 0 |
| 2022-11-17 | 748.50 | 763.00 | 748.50 | 748.50 | 748.50 | 0 |
| 2022-11-16 | 748.50 | 763.00 | 748.50 | 748.50 | 748.50 | 0 |
| 2022-11-15 | 748.50 | 763.00 | 748.50 | 748.50 | 748.50 | 0 |
| 2022-11-14 | 763.00 | 763.00 | 748.50 | 748.50 | 748.50 | 6,848 |
| 2022-11-11 | 740.00 | 763.00 | 740.00 | 763.00 | 763.00 | 199 |
| 2022-11-10 | 740.00 | 743.20 | 740.00 | 740.00 | 740.00 | 0 |
| 2022-11-09 | 740.00 | 743.20 | 740.00 | 740.00 | 740.00 | 0 |
| 2022-11-08 | 740.00 | 743.20 | 740.00 | 740.00 | 740.00 | 0 |
| 2022-11-07 | 740.00 | 743.20 | 740.00 | 740.00 | 740.00 | 0 |
| 2022-11-04 | 740.00 | 743.20 | 740.00 | 740.00 | 740.00 | 0 |
| 2022-11-03 | 743.20 | 743.20 | 740.00 | 740.00 | 740.00 | 47 |
| 2022-11-01 | 743.20 | 755.00 | 743.20 | 743.20 | 743.20 | 0 |
| 2022-10-31 | 743.20 | 755.00 | 743.20 | 743.20 | 743.20 | 0 |
| 2022-10-28 | 743.20 | 755.00 | 743.20 | 743.20 | 743.20 | 0 |
| 2022-10-27 | 743.20 | 755.00 | 743.20 | 743.20 | 743.20 | 0 |
| 2022-10-26 | 743.20 | 755.00 | 743.20 | 743.20 | 743.20 | 0 |
| 2022-10-25 | 743.20 | 755.00 | 743.20 | 743.20 | 743.20 | 0 |
| 2022-10-21 | 755.00 | 755.00 | 743.20 | 743.20 | 743.20 | 301 |
| 2022-10-20 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2022-10-19 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2022-10-18 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2022-10-17 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2022-10-14 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2022-10-13 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2022-10-12 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2022-10-11 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2022-10-10 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2022-10-07 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2022-10-06 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 289 |
| 2022-10-05 | 755.00 | 755.00 | 749.20 | 755.00 | 755.00 | 0 |
| 2022-10-04 | 755.00 | 755.00 | 749.20 | 755.00 | 755.00 | 0 |
| 2022-10-03 | 755.00 | 755.00 | 749.20 | 755.00 | 755.00 | 0 |
| 2022-09-30 | 755.00 | 755.00 | 749.20 | 755.00 | 755.00 | 0 |
| 2022-09-29 | 755.00 | 755.00 | 749.20 | 755.00 | 755.00 | 0 |
| 2022-09-28 | 755.00 | 755.00 | 749.20 | 755.00 | 755.00 | 0 |
| 2022-09-27 | 755.00 | 755.00 | 749.20 | 755.00 | 755.00 | 0 |
| 2022-09-26 | 755.00 | 755.00 | 749.20 | 755.00 | 755.00 | 0 |
| 2022-09-23 | 749.20 | 755.00 | 749.20 | 755.00 | 755.00 | 100 |
| 2022-09-22 | 777.40 | 777.40 | 749.20 | 749.20 | 749.20 | 61,226 |
| 2022-09-21 | 777.40 | 777.40 | 734.00 | 777.40 | 777.40 | 0 |
| 2022-09-20 | 777.40 | 777.40 | 734.00 | 777.40 | 777.40 | 0 |
| 2022-09-19 | 777.40 | 777.40 | 734.00 | 777.40 | 777.40 | 0 |
| 2022-09-16 | 777.40 | 777.40 | 734.00 | 777.40 | 777.40 | 0 |
| 2022-09-15 | 777.40 | 777.40 | 734.00 | 777.40 | 777.40 | 0 |
| 2022-09-14 | 777.40 | 777.40 | 734.00 | 777.40 | 777.40 | 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.