NEWGOLD COMMODITY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1,825.60 | 1,825.60 | 1,825.60 | 1,825.60 | 1,825.60 | 0 |
| 2025-10-31 | 1,780.00 | 1,825.60 | 1,780.00 | 1,825.60 | 1,825.60 | 825 |
| 2025-10-30 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2025-10-29 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 100 |
| 2025-10-28 | 1,838.00 | 1,838.00 | 1,780.00 | 1,780.00 | 1,780.00 | 55 |
| 2025-10-27 | 1,838.00 | 1,843.70 | 1,838.00 | 1,838.00 | 1,838.00 | 31 |
| 2025-10-24 | 1,820.00 | 1,838.00 | 1,820.00 | 1,838.00 | 1,838.00 | 10 |
| 2025-10-23 | 1,850.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,601 |
| 2025-10-22 | 1,907.50 | 1,907.50 | 1,850.00 | 1,850.00 | 1,850.00 | 1,597 |
| 2025-10-21 | 1,953.19 | 1,957.00 | 1,907.50 | 1,907.50 | 1,907.50 | 381 |
| 2025-10-17 | 1,907.50 | 1,968.00 | 1,907.50 | 1,953.19 | 1,953.19 | 529 |
| 2025-10-16 | 1,897.00 | 1,907.50 | 1,897.00 | 1,907.50 | 1,907.50 | 1,500 |
| 2025-10-15 | 1,866.00 | 1,900.00 | 1,866.00 | 1,897.00 | 1,897.00 | 178 |
| 2025-10-14 | 1,833.00 | 1,866.00 | 1,833.00 | 1,866.00 | 1,866.00 | 1,213 |
| 2025-10-13 | 1,794.80 | 1,794.80 | 1,794.80 | 1,794.80 | 1,794.80 | 0 |
| 2025-10-10 | 1,815.00 | 1,815.00 | 1,794.80 | 1,794.80 | 1,794.80 | 600 |
| 2025-10-09 | 1,778.40 | 1,815.00 | 1,778.40 | 1,815.00 | 1,815.00 | 708 |
| 2025-10-08 | 1,778.40 | 1,778.40 | 1,778.40 | 1,778.40 | 1,778.40 | 0 |
| 2025-10-07 | 1,735.00 | 1,781.60 | 1,735.00 | 1,778.40 | 1,778.40 | 1,036 |
| 2025-10-06 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 |
| 2025-10-03 | 1,745.20 | 1,745.20 | 1,735.00 | 1,735.00 | 1,735.00 | 228 |
| 2025-10-02 | 1,743.20 | 1,745.20 | 1,740.80 | 1,745.20 | 1,745.20 | 20 |
| 2025-10-01 | 1,705.00 | 1,744.00 | 1,705.00 | 1,743.20 | 1,743.20 | 653 |
| 2025-09-30 | 1,710.00 | 1,710.00 | 1,701.50 | 1,705.00 | 1,705.00 | 1,202 |
| 2025-09-29 | 1,683.30 | 1,710.00 | 1,683.30 | 1,710.00 | 1,710.00 | 178 |
| 2025-09-26 | 1,681.20 | 1,683.30 | 1,680.00 | 1,683.30 | 1,683.30 | 607 |
| 2025-09-25 | 1,800.00 | 1,800.00 | 1,675.00 | 1,681.20 | 1,681.20 | 637 |
| 2025-09-24 | 1,679.80 | 1,800.00 | 1,679.80 | 1,800.00 | 1,800.00 | 25 |
| 2025-09-23 | 1,667.00 | 1,700.00 | 1,667.00 | 1,679.80 | 1,679.80 | 105 |
| 2025-09-22 | 1,633.00 | 1,667.00 | 1,633.00 | 1,667.00 | 1,667.00 | 5 |
| 2025-09-19 | 1,638.20 | 1,638.20 | 1,631.69 | 1,633.00 | 1,633.00 | 110 |
| 2025-09-18 | 1,645.00 | 1,645.00 | 1,638.20 | 1,638.20 | 1,638.20 | 220 |
| 2025-09-17 | 1,588.13 | 1,645.00 | 1,588.13 | 1,645.00 | 1,645.00 | 11,869 |
| 2025-09-16 | 1,588.13 | 1,588.13 | 1,588.13 | 1,588.13 | 1,588.13 | 0 |
| 2025-09-15 | 1,634.50 | 1,634.50 | 1,588.13 | 1,588.13 | 1,588.13 | 3,570 |
| 2025-09-12 | 1,610.00 | 1,634.50 | 1,595.00 | 1,634.50 | 1,634.50 | 501 |
| 2025-09-11 | 1,700.00 | 1,700.00 | 1,610.00 | 1,610.00 | 1,610.00 | 3,113 |
| 2025-09-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 20 |
| 2025-09-09 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 10 |
| 2025-09-08 | 1,588.70 | 1,600.00 | 1,588.70 | 1,600.00 | 1,600.00 | 54 |
| 2025-09-05 | 1,588.70 | 1,588.70 | 1,588.70 | 1,588.70 | 1,588.70 | 0 |
| 2025-09-04 | 1,588.70 | 1,588.70 | 1,588.70 | 1,588.70 | 1,588.70 | 1 |
| 2025-09-03 | 1,572.00 | 1,588.70 | 1,572.00 | 1,588.70 | 1,588.70 | 211 |
| 2025-09-02 | 1,569.00 | 1,572.00 | 1,569.00 | 1,572.00 | 1,572.00 | 1 |
| 2025-09-01 | 1,533.70 | 1,569.00 | 1,533.70 | 1,569.00 | 1,569.00 | 3 |
| 2025-08-29 | 1,489.40 | 1,533.70 | 1,489.40 | 1,533.70 | 1,533.70 | 6 |
| 2025-08-27 | 1,489.40 | 1,489.40 | 1,489.40 | 1,489.40 | 1,489.40 | 0 |
| 2025-08-26 | 1,489.40 | 1,489.40 | 1,489.40 | 1,489.40 | 1,489.40 | 0 |
| 2025-08-25 | 1,489.40 | 1,489.40 | 1,489.40 | 1,489.40 | 1,489.40 | 0 |
| 2025-08-22 | 1,487.70 | 1,489.40 | 1,487.70 | 1,489.40 | 1,489.40 | 278 |
| 2025-08-21 | 1,487.70 | 1,487.70 | 1,487.70 | 1,487.70 | 1,487.70 | 0 |
| 2025-08-20 | 1,497.00 | 1,497.00 | 1,487.70 | 1,487.70 | 1,487.70 | 215 |
| 2025-08-19 | 1,501.00 | 1,501.00 | 1,497.00 | 1,497.00 | 1,497.00 | 113 |
| 2025-08-18 | 1,499.00 | 1,501.50 | 1,499.00 | 1,501.00 | 1,501.00 | 2,856 |
| 2025-08-15 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0 |
| 2025-08-14 | 1,500.70 | 1,500.70 | 1,499.00 | 1,499.00 | 1,499.00 | 15 |
| 2025-08-13 | 1,500.70 | 1,500.70 | 1,500.70 | 1,500.70 | 1,500.70 | 0 |
| 2025-08-12 | 1,509.50 | 1,509.50 | 1,500.70 | 1,500.70 | 1,500.70 | 764 |
| 2025-08-11 | 1,513.00 | 1,513.00 | 1,509.50 | 1,509.50 | 1,509.50 | 100 |
| 2025-08-08 | 1,513.30 | 1,513.30 | 1,513.00 | 1,513.00 | 1,513.00 | 74 |
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.