NEWGOLD COMMODITY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 777.40 | 777.40 | 734.00 | 777.40 | 777.40 | 0 |
| 2022-09-12 | 777.40 | 777.40 | 734.00 | 777.40 | 777.40 | 0 |
| 2022-09-09 | 734.00 | 777.40 | 734.00 | 777.40 | 777.40 | 10 |
| 2022-09-08 | 725.80 | 734.00 | 725.80 | 734.00 | 734.00 | 80 |
| 2022-09-07 | 741.70 | 741.70 | 725.80 | 725.80 | 725.80 | 2,250 |
| 2022-09-06 | 741.70 | 778.00 | 738.00 | 741.70 | 741.70 | 0 |
| 2022-09-05 | 741.70 | 778.00 | 738.00 | 741.70 | 741.70 | 0 |
| 2022-09-02 | 741.70 | 778.00 | 738.00 | 741.70 | 741.70 | 0 |
| 2022-08-31 | 741.70 | 778.00 | 738.00 | 741.70 | 741.70 | 0 |
| 2022-08-30 | 741.70 | 778.00 | 738.00 | 741.70 | 741.70 | 0 |
| 2022-08-29 | 741.70 | 778.00 | 738.00 | 741.70 | 741.70 | 0 |
| 2022-08-26 | 741.70 | 778.00 | 738.00 | 741.70 | 741.70 | 0 |
| 2022-08-25 | 741.70 | 778.00 | 738.00 | 741.70 | 741.70 | 0 |
| 2022-08-24 | 741.70 | 778.00 | 738.00 | 741.70 | 741.70 | 0 |
| 2022-08-23 | 741.70 | 778.00 | 738.00 | 741.70 | 741.70 | 0 |
| 2022-08-22 | 738.00 | 778.00 | 738.00 | 741.70 | 741.70 | 2,633 |
| 2022-08-19 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 0 |
| 2022-08-18 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 0 |
| 2022-08-17 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 0 |
| 2022-08-16 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 0 |
| 2022-08-12 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 0 |
| 2022-08-11 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 0 |
| 2022-08-10 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 0 |
| 2022-08-09 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 1 |
| 2022-08-08 | 738.00 | 774.80 | 738.00 | 738.00 | 738.00 | 0 |
| 2022-08-05 | 738.00 | 774.80 | 738.00 | 738.00 | 738.00 | 0 |
| 2022-08-04 | 738.00 | 774.80 | 738.00 | 738.00 | 738.00 | 0 |
| 2022-08-03 | 738.00 | 774.80 | 738.00 | 738.00 | 738.00 | 0 |
| 2022-08-02 | 738.00 | 774.80 | 738.00 | 738.00 | 738.00 | 0 |
| 2022-08-01 | 738.00 | 774.80 | 738.00 | 738.00 | 738.00 | 0 |
| 2022-07-29 | 738.00 | 774.80 | 738.00 | 738.00 | 738.00 | 0 |
| 2022-07-28 | 738.00 | 774.80 | 738.00 | 738.00 | 738.00 | 0 |
| 2022-07-27 | 774.80 | 774.80 | 738.00 | 738.00 | 738.00 | 1,972 |
| 2022-07-26 | 774.80 | 774.80 | 728.40 | 774.80 | 774.80 | 0 |
| 2022-07-25 | 774.80 | 774.80 | 728.40 | 774.80 | 774.80 | 0 |
| 2022-07-22 | 728.40 | 774.80 | 728.40 | 774.80 | 774.80 | 500 |
| 2022-07-21 | 728.40 | 769.60 | 728.40 | 728.40 | 728.40 | 0 |
| 2022-07-20 | 728.40 | 769.60 | 728.40 | 728.40 | 728.40 | 0 |
| 2022-07-19 | 769.60 | 769.60 | 728.40 | 728.40 | 728.40 | 70 |
| 2022-07-18 | 769.60 | 781.30 | 735.40 | 769.60 | 769.60 | 0 |
| 2022-07-15 | 769.60 | 781.30 | 735.40 | 769.60 | 769.60 | 0 |
| 2022-07-14 | 769.60 | 781.30 | 735.40 | 769.60 | 769.60 | 0 |
| 2022-07-13 | 781.30 | 781.30 | 735.40 | 769.60 | 769.60 | 37 |
| 2022-07-12 | 781.30 | 781.30 | 781.30 | 781.30 | 781.30 | 0 |
| 2022-07-11 | 781.30 | 781.30 | 781.30 | 781.30 | 781.30 | 0 |
| 2022-07-08 | 781.30 | 781.30 | 781.30 | 781.30 | 781.30 | 0 |
| 2022-07-07 | 781.30 | 781.30 | 781.30 | 781.30 | 781.30 | 0 |
| 2022-07-06 | 781.30 | 781.30 | 781.30 | 781.30 | 781.30 | 10 |
| 2022-07-05 | 781.30 | 781.30 | 744.00 | 781.30 | 781.30 | 0 |
| 2022-07-04 | 781.30 | 781.30 | 744.00 | 781.30 | 781.30 | 0 |
| 2022-07-01 | 781.30 | 781.30 | 744.00 | 781.30 | 781.30 | 0 |
| 2022-06-30 | 781.30 | 781.30 | 744.00 | 781.30 | 781.30 | 0 |
| 2022-06-29 | 781.30 | 781.30 | 744.00 | 781.30 | 781.30 | 0 |
| 2022-06-28 | 781.30 | 781.30 | 744.00 | 781.30 | 781.30 | 0 |
| 2022-06-27 | 781.30 | 781.30 | 744.00 | 781.30 | 781.30 | 0 |
| 2022-06-24 | 781.30 | 781.30 | 744.00 | 781.30 | 781.30 | 0 |
| 2022-06-23 | 781.30 | 781.30 | 744.00 | 781.30 | 781.30 | 0 |
| 2022-06-22 | 781.30 | 781.30 | 744.00 | 781.30 | 781.30 | 0 |
| 2022-06-21 | 781.30 | 781.30 | 744.00 | 781.30 | 781.30 | 0 |
| 2022-06-20 | 781.30 | 781.30 | 744.00 | 781.30 | 781.30 | 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.