Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NGLD.SEM stock page

NEWGOLD COMMODITY historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-282,175.402,197.002,151.002,151.002,151.00681
2026-04-272,175.402,175.402,175.402,175.402,175.400
2026-04-242,175.402,175.402,175.402,175.402,175.400
2026-04-232,202.002,202.002,174.002,175.402,175.40258
2026-04-222,208.002,208.002,202.002,202.002,202.00256
2026-04-212,217.802,217.802,208.002,208.002,208.0051
2026-04-202,217.612,220.002,217.612,217.802,217.8056
2026-04-172,232.662,232.662,159.002,217.612,217.61252
2026-04-162,165.002,350.002,165.002,232.662,232.66641
2026-04-152,165.002,165.002,165.002,165.002,165.000
2026-04-142,500.002,500.002,165.002,165.002,165.008
2026-04-132,165.002,500.002,160.002,500.002,500.007
2026-04-102,165.002,165.002,165.002,165.002,165.000
2026-04-092,247.772,247.772,165.002,165.002,165.001,862
2026-04-082,174.102,247.772,174.102,247.772,247.77522
2026-04-072,159.002,174.102,159.002,174.102,174.1086
2026-04-062,159.002,159.002,159.002,159.002,159.000
2026-04-032,159.002,159.002,159.002,159.002,159.000
2026-04-022,203.002,203.002,140.082,159.002,159.00123
2026-04-012,124.572,203.002,124.572,203.002,203.002,072
2026-03-312,024.272,127.732,024.272,124.572,124.57315
2026-03-302,000.002,113.002,000.002,024.272,024.27942
2026-03-272,050.002,055.002,000.002,000.002,000.00382
2026-03-262,107.502,115.002,049.482,050.002,050.00196
2026-03-251,974.502,107.501,974.502,107.502,107.50250
2026-03-241,974.501,974.501,974.501,974.501,974.500
2026-03-232,235.002,235.001,950.001,974.501,974.501,428
2026-03-202,250.002,250.002,235.002,235.002,235.00179
2026-03-182,300.002,300.002,250.002,250.002,250.0045
2026-03-172,300.002,330.002,300.002,300.002,300.00137
2026-03-162,330.002,350.002,300.002,300.002,300.0082
2026-03-132,350.002,350.002,305.002,330.002,330.00295
2026-03-112,350.002,350.002,350.002,350.002,350.005
2026-03-102,345.002,350.002,345.002,350.002,350.0017
2026-03-092,314.002,346.502,314.002,345.002,345.00233
2026-03-062,320.002,330.802,314.002,314.002,314.00563
2026-03-052,334.002,334.002,320.002,320.002,320.0015
2026-03-042,380.002,380.002,334.002,334.002,334.002,148
2026-03-032,431.002,431.002,380.002,380.002,380.00123
2026-03-022,316.802,440.002,316.802,431.002,431.00791
2026-02-272,321.332,326.502,316.802,316.802,316.8010
2026-02-262,321.112,326.502,318.002,321.332,321.33744
2026-02-252,233.602,321.112,233.602,321.112,321.1185
2026-02-242,300.002,330.002,233.602,233.602,233.601,005
2026-02-232,200.002,300.002,200.002,300.002,300.00115
2026-02-202,201.612,201.612,200.002,200.002,200.002
2026-02-192,201.612,201.612,201.612,201.612,201.610
2026-02-182,201.612,201.612,201.612,201.612,201.610
2026-02-162,201.612,201.612,201.612,201.612,201.610
2026-02-132,190.002,201.612,190.002,201.612,201.61294
2026-02-122,190.002,190.002,190.002,190.002,190.000
2026-02-112,190.002,190.002,190.002,190.002,190.000
2026-02-102,190.002,190.052,190.002,190.002,190.0035
2026-02-092,187.002,190.002,187.002,190.002,190.005
2026-02-062,206.412,206.412,177.202,187.002,187.00110
2026-02-052,213.552,213.552,206.412,206.412,206.4165
2026-02-042,213.552,213.552,213.552,213.552,213.550
2026-02-032,084.002,213.552,084.002,213.552,213.551,294
2026-02-022,309.502,309.502,309.502,309.502,309.500
2026-01-302,470.832,470.832,309.502,309.502,309.50703
← NewerPage 3 of 5 · 250 trading daysOlder →

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.