NEWGOLD COMMODITY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 2,279.00 | 2,500.00 | 2,279.00 | 2,470.83 | 2,470.83 | 794 |
| 2026-01-28 | 2,279.00 | 2,279.00 | 2,279.00 | 2,279.00 | 2,279.00 | 25 |
| 2026-01-27 | 2,276.30 | 2,282.58 | 2,276.30 | 2,279.00 | 2,279.00 | 1,826 |
| 2026-01-26 | 2,200.00 | 2,282.00 | 2,200.00 | 2,276.30 | 2,276.30 | 233 |
| 2026-01-23 | 2,172.25 | 2,200.00 | 2,172.25 | 2,200.00 | 2,200.00 | 6 |
| 2026-01-22 | 2,169.00 | 2,172.25 | 2,161.20 | 2,172.25 | 2,172.25 | 324 |
| 2026-01-21 | 2,150.00 | 2,200.00 | 2,150.00 | 2,169.00 | 2,169.00 | 66 |
| 2026-01-20 | 2,200.00 | 2,200.00 | 2,108.80 | 2,150.00 | 2,150.00 | 66 |
| 2026-01-19 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2026-01-16 | 2,075.80 | 2,250.00 | 2,067.50 | 2,200.00 | 2,200.00 | 10,215 |
| 2026-01-15 | 2,006.00 | 2,075.80 | 2,006.00 | 2,075.80 | 2,075.80 | 480 |
| 2026-01-14 | 2,055.50 | 2,055.50 | 2,006.00 | 2,006.00 | 2,006.00 | 68 |
| 2026-01-13 | 2,055.00 | 2,055.50 | 2,051.00 | 2,055.50 | 2,055.50 | 2,549 |
| 2026-01-12 | 1,995.00 | 2,275.00 | 1,995.00 | 2,055.00 | 2,055.00 | 817 |
| 2026-01-09 | 1,980.00 | 1,996.00 | 1,980.00 | 1,995.00 | 1,995.00 | 300 |
| 2026-01-08 | 1,925.00 | 1,980.00 | 1,925.00 | 1,980.00 | 1,980.00 | 6 |
| 2026-01-07 | 1,993.00 | 1,993.00 | 1,925.00 | 1,925.00 | 1,925.00 | 71 |
| 2026-01-06 | 1,981.50 | 1,993.00 | 1,981.50 | 1,993.00 | 1,993.00 | 131 |
| 2026-01-05 | 1,889.00 | 1,981.50 | 1,889.00 | 1,981.50 | 1,981.50 | 98 |
| 2025-12-31 | 1,994.00 | 1,994.00 | 1,889.00 | 1,889.00 | 1,889.00 | 9 |
| 2025-12-30 | 2,299.99 | 2,299.99 | 1,950.50 | 1,994.00 | 1,994.00 | 91 |
| 2025-12-29 | 2,300.00 | 2,300.00 | 2,299.99 | 2,299.99 | 2,299.99 | 92 |
| 2025-12-26 | 1,994.00 | 2,300.00 | 1,994.00 | 2,300.00 | 2,300.00 | 1 |
| 2025-12-24 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 3 |
| 2025-12-23 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 0 |
| 2025-12-22 | 1,955.50 | 1,994.00 | 1,955.50 | 1,994.00 | 1,994.00 | 249 |
| 2025-12-19 | 1,958.00 | 1,990.00 | 1,955.50 | 1,955.50 | 1,955.50 | 1,290 |
| 2025-12-18 | 1,943.60 | 1,959.80 | 1,943.60 | 1,958.00 | 1,958.00 | 1,475 |
| 2025-12-17 | 1,896.32 | 1,948.29 | 1,884.80 | 1,943.60 | 1,943.60 | 700 |
| 2025-12-16 | 1,896.32 | 1,896.32 | 1,896.32 | 1,896.32 | 1,896.32 | 0 |
| 2025-12-15 | 1,846.00 | 1,910.00 | 1,846.00 | 1,896.32 | 1,896.32 | 105 |
| 2025-12-12 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0 |
| 2025-12-11 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0 |
| 2025-12-10 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0 |
| 2025-12-09 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0 |
| 2025-12-08 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0 |
| 2025-12-05 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0 |
| 2025-12-04 | 1,941.50 | 1,941.50 | 1,846.00 | 1,846.00 | 1,846.00 | 368 |
| 2025-12-03 | 1,941.50 | 1,941.50 | 1,941.50 | 1,941.50 | 1,941.50 | 0 |
| 2025-12-02 | 1,941.50 | 1,941.50 | 1,941.50 | 1,941.50 | 1,941.50 | 0 |
| 2025-12-01 | 1,904.00 | 1,941.50 | 1,904.00 | 1,941.50 | 1,941.50 | 11 |
| 2025-11-28 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 0 |
| 2025-11-27 | 1,839.00 | 1,904.00 | 1,839.00 | 1,904.00 | 1,904.00 | 755 |
| 2025-11-26 | 1,855.00 | 1,855.00 | 1,839.00 | 1,839.00 | 1,839.00 | 55 |
| 2025-11-25 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2025-11-24 | 1,868.80 | 1,868.80 | 1,855.00 | 1,855.00 | 1,855.00 | 21 |
| 2025-11-21 | 1,868.80 | 1,869.00 | 1,868.80 | 1,868.80 | 1,868.80 | 10 |
| 2025-11-20 | 1,824.50 | 1,868.80 | 1,824.50 | 1,868.80 | 1,868.80 | 10 |
| 2025-11-19 | 1,824.50 | 1,824.50 | 1,824.50 | 1,824.50 | 1,824.50 | 0 |
| 2025-11-18 | 1,858.90 | 1,858.90 | 1,781.00 | 1,824.50 | 1,824.50 | 415 |
| 2025-11-17 | 1,858.90 | 1,858.90 | 1,858.90 | 1,858.90 | 1,858.90 | 0 |
| 2025-11-14 | 1,858.90 | 1,858.90 | 1,858.90 | 1,858.90 | 1,858.90 | 0 |
| 2025-11-13 | 1,858.90 | 1,858.90 | 1,858.90 | 1,858.90 | 1,858.90 | 0 |
| 2025-11-12 | 1,925.00 | 1,925.00 | 1,858.90 | 1,858.90 | 1,858.90 | 50 |
| 2025-11-11 | 1,894.03 | 1,925.00 | 1,894.03 | 1,925.00 | 1,925.00 | 308 |
| 2025-11-10 | 1,858.90 | 1,894.03 | 1,858.90 | 1,894.03 | 1,894.03 | 1,638 |
| 2025-11-07 | 1,860.50 | 1,860.50 | 1,854.50 | 1,858.90 | 1,858.90 | 2,487 |
| 2025-11-06 | 1,832.00 | 1,860.50 | 1,832.00 | 1,860.50 | 1,860.50 | 10,926 |
| 2025-11-05 | 1,825.60 | 1,832.00 | 1,824.60 | 1,832.00 | 1,832.00 | 2,152 |
| 2025-11-04 | 1,825.60 | 1,825.60 | 1,825.60 | 1,825.60 | 1,825.60 | 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.