NEWGOLD COMMODITY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 793.40 | 803.00 | 793.40 | 793.40 | 793.40 | 0 |
| 2022-03-23 | 803.00 | 803.00 | 793.40 | 793.40 | 793.40 | 1,600 |
| 2022-03-22 | 803.00 | 823.50 | 800.20 | 803.00 | 803.00 | 0 |
| 2022-03-21 | 803.00 | 823.50 | 800.20 | 803.00 | 803.00 | 0 |
| 2022-03-18 | 803.00 | 823.50 | 800.20 | 803.00 | 803.00 | 0 |
| 2022-03-17 | 823.50 | 823.50 | 800.20 | 803.00 | 803.00 | 2,760 |
| 2022-03-16 | 823.50 | 825.70 | 820.00 | 823.50 | 823.50 | 0 |
| 2022-03-15 | 823.50 | 825.70 | 820.00 | 823.50 | 823.50 | 0 |
| 2022-03-14 | 823.50 | 825.70 | 820.00 | 823.50 | 823.50 | 0 |
| 2022-03-11 | 825.70 | 825.70 | 820.00 | 823.50 | 823.50 | 4,405 |
| 2022-03-10 | 825.70 | 825.70 | 797.00 | 825.70 | 825.70 | 0 |
| 2022-03-09 | 825.70 | 825.70 | 797.00 | 825.70 | 825.70 | 0 |
| 2022-03-08 | 825.70 | 825.70 | 797.00 | 825.70 | 825.70 | 0 |
| 2022-03-07 | 797.00 | 825.70 | 797.00 | 825.70 | 825.70 | 500 |
| 2022-03-04 | 797.00 | 800.00 | 797.00 | 797.00 | 797.00 | 0 |
| 2022-03-03 | 800.00 | 800.00 | 797.00 | 797.00 | 797.00 | 360 |
| 2022-03-02 | 800.00 | 812.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-02-28 | 800.00 | 812.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-02-25 | 812.00 | 812.00 | 800.00 | 800.00 | 800.00 | 100 |
| 2022-02-24 | 770.50 | 812.00 | 770.50 | 812.00 | 812.00 | 1,226 |
| 2022-02-23 | 772.50 | 772.50 | 770.50 | 770.50 | 770.50 | 1,200 |
| 2022-02-22 | 764.50 | 772.50 | 764.50 | 772.50 | 772.50 | 465 |
| 2022-02-21 | 764.50 | 764.50 | 757.20 | 764.50 | 764.50 | 0 |
| 2022-02-18 | 757.20 | 764.50 | 757.20 | 764.50 | 764.50 | 260 |
| 2022-02-17 | 749.00 | 757.20 | 749.00 | 757.20 | 757.20 | 375 |
| 2022-02-16 | 735.70 | 749.00 | 735.70 | 749.00 | 749.00 | 9,520 |
| 2022-02-15 | 735.70 | 737.80 | 735.70 | 735.70 | 735.70 | 0 |
| 2022-02-14 | 735.70 | 737.80 | 735.70 | 735.70 | 735.70 | 0 |
| 2022-02-11 | 737.80 | 737.80 | 735.70 | 735.70 | 735.70 | 11,900 |
| 2022-02-10 | 737.80 | 748.00 | 737.80 | 737.80 | 737.80 | 0 |
| 2022-02-09 | 748.00 | 748.00 | 737.80 | 737.80 | 737.80 | 600 |
| 2022-02-08 | 748.00 | 748.00 | 746.00 | 748.00 | 748.00 | 0 |
| 2022-02-07 | 748.00 | 748.00 | 746.00 | 748.00 | 748.00 | 0 |
| 2022-02-04 | 748.00 | 748.00 | 746.00 | 748.00 | 748.00 | 0 |
| 2022-02-03 | 748.00 | 748.00 | 746.00 | 748.00 | 748.00 | 0 |
| 2022-01-31 | 746.00 | 748.00 | 746.00 | 748.00 | 748.00 | 65 |
| 2022-01-28 | 746.00 | 746.00 | 734.00 | 746.00 | 746.00 | 0 |
| 2022-01-27 | 746.00 | 746.00 | 734.00 | 746.00 | 746.00 | 0 |
| 2022-01-26 | 746.00 | 746.00 | 734.00 | 746.00 | 746.00 | 0 |
| 2022-01-25 | 746.00 | 746.00 | 734.00 | 746.00 | 746.00 | 0 |
| 2022-01-24 | 746.00 | 746.00 | 734.00 | 746.00 | 746.00 | 0 |
| 2022-01-21 | 734.00 | 746.00 | 734.00 | 746.00 | 746.00 | 650 |
| 2022-01-20 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2022-01-19 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2022-01-17 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2022-01-14 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2022-01-13 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2022-01-12 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2022-01-11 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2022-01-10 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2022-01-07 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2022-01-06 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2022-01-05 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2022-01-04 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2021-12-31 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2021-12-30 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2021-12-29 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2021-12-28 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2021-12-27 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2021-12-24 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 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.