NEWGOLD COMMODITY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2021-12-22 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2021-12-21 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2021-12-20 | 734.00 | 734.00 | 715.50 | 734.00 | 734.00 | 0 |
| 2021-12-17 | 715.50 | 734.00 | 715.50 | 734.00 | 734.00 | 500 |
| 2021-12-16 | 715.50 | 722.60 | 715.50 | 715.50 | 715.50 | 0 |
| 2021-12-15 | 722.60 | 722.60 | 715.50 | 715.50 | 715.50 | 400 |
| 2021-12-14 | 722.60 | 722.60 | 720.70 | 722.60 | 722.60 | 0 |
| 2021-12-13 | 720.70 | 722.60 | 720.70 | 722.60 | 722.60 | 850 |
| 2021-12-10 | 720.70 | 727.00 | 720.70 | 720.70 | 720.70 | 0 |
| 2021-12-09 | 720.70 | 727.00 | 720.70 | 720.70 | 720.70 | 0 |
| 2021-12-08 | 720.70 | 727.00 | 720.70 | 720.70 | 720.70 | 0 |
| 2021-12-07 | 720.70 | 727.00 | 720.70 | 720.70 | 720.70 | 0 |
| 2021-12-06 | 720.70 | 727.00 | 720.70 | 720.70 | 720.70 | 0 |
| 2021-12-03 | 720.70 | 727.00 | 720.70 | 720.70 | 720.70 | 0 |
| 2021-12-02 | 727.00 | 727.00 | 720.70 | 720.70 | 720.70 | 400 |
| 2021-12-01 | 727.00 | 727.00 | 724.00 | 727.00 | 727.00 | 0 |
| 2021-11-30 | 727.00 | 727.00 | 724.00 | 727.00 | 727.00 | 0 |
| 2021-11-29 | 724.00 | 727.00 | 724.00 | 727.00 | 727.00 | 710 |
| 2021-11-26 | 724.00 | 727.50 | 724.00 | 724.00 | 724.00 | 0 |
| 2021-11-25 | 727.50 | 727.50 | 724.00 | 724.00 | 724.00 | 10,870 |
| 2021-11-24 | 720.50 | 727.50 | 720.50 | 727.50 | 727.50 | 120 |
| 2021-11-23 | 737.00 | 737.00 | 720.50 | 720.50 | 720.50 | 35,490 |
| 2021-11-22 | 745.00 | 745.00 | 737.00 | 737.00 | 737.00 | 6,037 |
| 2021-11-19 | 745.00 | 745.00 | 743.50 | 745.00 | 745.00 | 0 |
| 2021-11-18 | 745.00 | 745.00 | 743.50 | 745.00 | 745.00 | 0 |
| 2021-11-17 | 743.50 | 745.00 | 743.50 | 745.00 | 745.00 | 12,260 |
| 2021-11-16 | 743.50 | 743.50 | 716.30 | 743.50 | 743.50 | 0 |
| 2021-11-15 | 743.50 | 743.50 | 716.30 | 743.50 | 743.50 | 0 |
| 2021-11-12 | 716.30 | 743.50 | 716.30 | 743.50 | 743.50 | 826 |
| 2021-11-11 | 716.30 | 716.30 | 713.50 | 716.30 | 716.30 | 0 |
| 2021-11-10 | 716.30 | 716.30 | 713.50 | 716.30 | 716.30 | 0 |
| 2021-11-09 | 716.30 | 716.30 | 713.50 | 716.30 | 716.30 | 0 |
| 2021-11-08 | 716.30 | 716.30 | 713.50 | 716.30 | 716.30 | 0 |
| 2021-11-05 | 716.30 | 716.30 | 713.50 | 716.30 | 716.30 | 0 |
| 2021-11-03 | 716.30 | 716.30 | 713.50 | 716.30 | 716.30 | 0 |
| 2021-10-29 | 716.30 | 716.30 | 713.50 | 716.30 | 716.30 | 0 |
| 2021-10-28 | 716.30 | 716.30 | 713.50 | 716.30 | 716.30 | 0 |
| 2021-10-27 | 716.30 | 716.30 | 713.50 | 716.30 | 716.30 | 0 |
| 2021-10-26 | 716.30 | 716.30 | 713.50 | 716.30 | 716.30 | 0 |
| 2021-10-25 | 716.30 | 716.30 | 713.50 | 716.30 | 716.30 | 0 |
| 2021-10-22 | 713.50 | 716.30 | 713.50 | 716.30 | 716.30 | 511 |
| 2021-10-21 | 710.20 | 713.50 | 710.20 | 713.50 | 713.50 | 6,533 |
| 2021-10-20 | 702.50 | 710.20 | 702.50 | 710.20 | 710.20 | 1,945 |
| 2021-10-19 | 708.00 | 708.00 | 702.50 | 702.50 | 702.50 | 1,200 |
| 2021-10-18 | 708.00 | 708.00 | 704.00 | 708.00 | 708.00 | 0 |
| 2021-10-15 | 708.00 | 708.00 | 704.00 | 708.00 | 708.00 | 770 |
| 2021-10-14 | 700.00 | 708.00 | 700.00 | 708.00 | 708.00 | 1,960 |
← NewerPage 21 of 21 · 1,248 trading days
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.