NEWGOLD COMMODITY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 744.00 | 781.30 | 744.00 | 781.30 | 781.30 | 1,672 |
| 2022-06-16 | 744.00 | 775.60 | 744.00 | 744.00 | 744.00 | 0 |
| 2022-06-15 | 744.00 | 775.60 | 744.00 | 744.00 | 744.00 | 0 |
| 2022-06-14 | 744.00 | 775.60 | 744.00 | 744.00 | 744.00 | 0 |
| 2022-06-13 | 744.00 | 775.60 | 744.00 | 744.00 | 744.00 | 0 |
| 2022-06-10 | 744.00 | 775.60 | 744.00 | 744.00 | 744.00 | 0 |
| 2022-06-09 | 744.00 | 775.60 | 744.00 | 744.00 | 744.00 | 0 |
| 2022-06-08 | 744.00 | 775.60 | 744.00 | 744.00 | 744.00 | 0 |
| 2022-06-07 | 744.00 | 775.60 | 744.00 | 744.00 | 744.00 | 0 |
| 2022-06-06 | 775.60 | 775.60 | 744.00 | 744.00 | 744.00 | 150 |
| 2022-06-03 | 775.60 | 775.60 | 741.10 | 775.60 | 775.60 | 0 |
| 2022-06-02 | 775.60 | 775.60 | 741.10 | 775.60 | 775.60 | 0 |
| 2022-06-01 | 775.60 | 775.60 | 741.10 | 775.60 | 775.60 | 0 |
| 2022-05-31 | 775.60 | 775.60 | 741.10 | 775.60 | 775.60 | 0 |
| 2022-05-30 | 741.10 | 775.60 | 741.10 | 775.60 | 775.60 | 650 |
| 2022-05-27 | 741.10 | 741.10 | 735.70 | 741.10 | 741.10 | 0 |
| 2022-05-26 | 741.10 | 741.10 | 735.70 | 741.10 | 741.10 | 0 |
| 2022-05-25 | 741.10 | 741.10 | 735.70 | 741.10 | 741.10 | 0 |
| 2022-05-24 | 735.70 | 741.10 | 735.70 | 741.10 | 741.10 | 1,150 |
| 2022-05-23 | 735.70 | 741.20 | 735.70 | 735.70 | 735.70 | 0 |
| 2022-05-20 | 735.70 | 741.20 | 735.70 | 735.70 | 735.70 | 0 |
| 2022-05-19 | 735.70 | 741.20 | 735.70 | 735.70 | 735.70 | 0 |
| 2022-05-18 | 735.70 | 741.20 | 735.70 | 735.70 | 735.70 | 0 |
| 2022-05-17 | 735.70 | 741.20 | 735.70 | 735.70 | 735.70 | 0 |
| 2022-05-16 | 735.70 | 741.20 | 735.70 | 735.70 | 735.70 | 0 |
| 2022-05-13 | 735.70 | 741.20 | 735.70 | 735.70 | 735.70 | 0 |
| 2022-05-12 | 741.20 | 741.20 | 735.70 | 735.70 | 735.70 | 2,925 |
| 2022-05-11 | 741.20 | 788.00 | 741.20 | 741.20 | 741.20 | 0 |
| 2022-05-10 | 741.20 | 788.00 | 741.20 | 741.20 | 741.20 | 0 |
| 2022-05-09 | 741.20 | 788.00 | 741.20 | 741.20 | 741.20 | 0 |
| 2022-05-06 | 788.00 | 788.00 | 741.20 | 741.20 | 741.20 | 1,160 |
| 2022-05-05 | 788.00 | 804.10 | 788.00 | 788.00 | 788.00 | 0 |
| 2022-05-04 | 788.00 | 804.10 | 788.00 | 788.00 | 788.00 | 0 |
| 2022-05-02 | 788.00 | 804.10 | 788.00 | 788.00 | 788.00 | 0 |
| 2022-04-29 | 788.00 | 804.10 | 788.00 | 788.00 | 788.00 | 0 |
| 2022-04-28 | 788.00 | 804.10 | 788.00 | 788.00 | 788.00 | 0 |
| 2022-04-27 | 788.00 | 804.10 | 788.00 | 788.00 | 788.00 | 0 |
| 2022-04-26 | 788.00 | 804.10 | 788.00 | 788.00 | 788.00 | 0 |
| 2022-04-25 | 788.00 | 804.10 | 788.00 | 788.00 | 788.00 | 0 |
| 2022-04-22 | 788.00 | 804.10 | 788.00 | 788.00 | 788.00 | 0 |
| 2022-04-21 | 804.10 | 804.10 | 788.00 | 788.00 | 788.00 | 4,740 |
| 2022-04-20 | 804.10 | 804.10 | 801.20 | 804.10 | 804.10 | 0 |
| 2022-04-19 | 804.10 | 804.10 | 801.20 | 804.10 | 804.10 | 0 |
| 2022-04-18 | 804.10 | 804.10 | 801.20 | 804.10 | 804.10 | 0 |
| 2022-04-15 | 804.10 | 804.10 | 801.20 | 804.10 | 804.10 | 0 |
| 2022-04-14 | 804.10 | 804.10 | 801.20 | 804.10 | 804.10 | 0 |
| 2022-04-13 | 804.10 | 804.10 | 801.20 | 804.10 | 804.10 | 0 |
| 2022-04-12 | 804.10 | 804.10 | 801.20 | 804.10 | 804.10 | 0 |
| 2022-04-11 | 804.10 | 804.10 | 801.20 | 804.10 | 804.10 | 0 |
| 2022-04-08 | 801.20 | 804.10 | 801.20 | 804.10 | 804.10 | 2,700 |
| 2022-04-07 | 801.20 | 825.00 | 801.20 | 801.20 | 801.20 | 0 |
| 2022-04-06 | 825.00 | 825.00 | 801.20 | 801.20 | 801.20 | 975 |
| 2022-04-05 | 825.00 | 825.00 | 806.30 | 825.00 | 825.00 | 0 |
| 2022-04-04 | 825.00 | 825.00 | 806.30 | 825.00 | 825.00 | 0 |
| 2022-04-01 | 825.00 | 825.00 | 806.30 | 825.00 | 825.00 | 0 |
| 2022-03-31 | 825.00 | 825.00 | 806.30 | 825.00 | 825.00 | 0 |
| 2022-03-30 | 825.00 | 825.00 | 806.30 | 825.00 | 825.00 | 0 |
| 2022-03-29 | 806.30 | 825.00 | 806.30 | 825.00 | 825.00 | 1 |
| 2022-03-28 | 793.40 | 806.30 | 793.40 | 806.30 | 806.30 | 360 |
| 2022-03-25 | 793.40 | 803.00 | 793.40 | 793.40 | 793.40 | 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.