NEWGOLD COMMODITY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,513.30 | 1,513.30 | 1,513.30 | 1,513.30 | 1,513.30 | 3 |
| 2025-08-06 | 1,513.30 | 1,513.30 | 1,513.30 | 1,513.30 | 1,513.30 | 0 |
| 2025-08-05 | 1,511.00 | 1,513.30 | 1,511.00 | 1,513.30 | 1,513.30 | 11 |
| 2025-08-04 | 1,479.90 | 1,511.00 | 1,479.90 | 1,511.00 | 1,511.00 | 8 |
| 2025-08-01 | 1,480.50 | 1,480.50 | 1,479.90 | 1,479.90 | 1,479.90 | 2,050 |
| 2025-07-31 | 1,489.80 | 1,489.80 | 1,480.50 | 1,480.50 | 1,480.50 | 101 |
| 2025-07-30 | 1,486.80 | 1,489.80 | 1,486.80 | 1,489.80 | 1,489.80 | 133 |
| 2025-07-29 | 1,493.00 | 1,550.00 | 1,482.00 | 1,486.80 | 1,486.80 | 2,362 |
| 2025-07-28 | 1,501.50 | 1,510.00 | 1,493.00 | 1,493.00 | 1,493.00 | 358 |
| 2025-07-25 | 1,507.31 | 1,507.31 | 1,501.50 | 1,501.50 | 1,501.50 | 27 |
| 2025-07-24 | 1,536.00 | 1,536.00 | 1,507.31 | 1,507.31 | 1,507.31 | 2,078 |
| 2025-07-23 | 1,504.00 | 1,536.00 | 1,504.00 | 1,536.00 | 1,536.00 | 155 |
| 2025-07-22 | 1,504.00 | 1,504.00 | 1,503.00 | 1,504.00 | 1,504.00 | 132 |
| 2025-07-21 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 38 |
| 2025-07-18 | 1,493.00 | 1,504.00 | 1,493.00 | 1,504.00 | 1,504.00 | 1,325 |
| 2025-07-17 | 1,489.00 | 1,493.00 | 1,489.00 | 1,493.00 | 1,493.00 | 100 |
| 2025-07-16 | 1,504.15 | 1,504.15 | 1,489.00 | 1,489.00 | 1,489.00 | 1,103 |
| 2025-07-15 | 1,511.50 | 1,511.50 | 1,504.15 | 1,504.15 | 1,504.15 | 52 |
| 2025-07-14 | 1,495.00 | 1,511.50 | 1,495.00 | 1,511.50 | 1,511.50 | 50 |
| 2025-07-11 | 1,493.60 | 1,495.00 | 1,493.60 | 1,495.00 | 1,495.00 | 50 |
| 2025-07-10 | 1,477.80 | 1,493.60 | 1,477.80 | 1,493.60 | 1,493.60 | 50 |
| 2025-07-09 | 1,500.20 | 1,500.20 | 1,477.80 | 1,477.80 | 1,477.80 | 227 |
| 2025-07-08 | 1,486.50 | 1,500.20 | 1,485.00 | 1,500.20 | 1,500.20 | 210 |
| 2025-07-07 | 1,499.50 | 1,499.50 | 1,485.50 | 1,486.50 | 1,486.50 | 3,767 |
| 2025-07-04 | 1,550.00 | 1,555.00 | 1,498.00 | 1,499.50 | 1,499.50 | 2,461 |
| 2025-07-03 | 1,497.40 | 1,550.00 | 1,497.40 | 1,550.00 | 1,550.00 | 66 |
| 2025-07-02 | 1,489.00 | 1,497.40 | 1,489.00 | 1,497.40 | 1,497.40 | 100 |
| 2025-07-01 | 1,483.50 | 1,489.00 | 1,483.50 | 1,489.00 | 1,489.00 | 34 |
| 2025-06-30 | 1,489.00 | 1,489.00 | 1,483.50 | 1,483.50 | 1,483.50 | 2,553 |
| 2025-06-27 | 1,520.00 | 1,520.00 | 1,489.00 | 1,489.00 | 1,489.00 | 35 |
| 2025-06-26 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 20 |
| 2025-06-25 | 1,480.00 | 1,520.00 | 1,480.00 | 1,520.00 | 1,520.00 | 25 |
| 2025-06-24 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2025-06-23 | 1,466.00 | 1,480.00 | 1,466.00 | 1,480.00 | 1,480.00 | 60 |
| 2025-06-20 | 1,480.00 | 1,480.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,471 |
| 2025-06-19 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2025-06-18 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2025-06-17 | 1,457.60 | 1,480.00 | 1,457.60 | 1,480.00 | 1,480.00 | 5 |
| 2025-06-16 | 1,457.60 | 1,457.60 | 1,457.60 | 1,457.60 | 1,457.60 | 0 |
| 2025-06-13 | 1,457.60 | 1,457.60 | 1,457.60 | 1,457.60 | 1,457.60 | 27 |
| 2025-06-12 | 1,457.60 | 1,457.60 | 1,457.60 | 1,457.60 | 1,457.60 | 0 |
| 2025-06-11 | 1,457.60 | 1,457.60 | 1,457.60 | 1,457.60 | 1,457.60 | 0 |
| 2025-06-10 | 1,480.00 | 1,480.00 | 1,457.60 | 1,457.60 | 1,457.60 | 1,236 |
| 2025-06-09 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2025-06-06 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2025-06-05 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 32 |
| 2025-06-04 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 2 |
| 2025-06-03 | 1,425.30 | 1,480.00 | 1,425.30 | 1,480.00 | 1,480.00 | 3,105 |
| 2025-06-02 | 1,463.50 | 1,463.50 | 1,425.30 | 1,425.30 | 1,425.30 | 580 |
| 2025-05-30 | 1,463.50 | 1,463.50 | 1,463.50 | 1,463.50 | 1,463.50 | 0 |
| 2025-05-29 | 1,463.50 | 1,463.50 | 1,463.50 | 1,463.50 | 1,463.50 | 0 |
| 2025-05-28 | 1,467.30 | 1,467.30 | 1,463.50 | 1,463.50 | 1,463.50 | 8,851 |
| 2025-05-27 | 1,467.30 | 1,467.30 | 1,467.30 | 1,467.30 | 1,467.30 | 0 |
| 2025-05-26 | 1,467.30 | 1,467.30 | 1,467.30 | 1,467.30 | 1,467.30 | 0 |
| 2025-05-23 | 1,432.00 | 1,467.30 | 1,432.00 | 1,467.30 | 1,467.30 | 1,000 |
| 2025-05-22 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0 |
| 2025-05-21 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0 |
| 2025-05-20 | 1,388.00 | 1,432.00 | 1,388.00 | 1,432.00 | 1,432.00 | 1 |
| 2025-05-19 | 1,383.70 | 1,388.00 | 1,383.70 | 1,388.00 | 1,388.00 | 17 |
| 2025-05-16 | 1,383.70 | 1,383.70 | 1,383.70 | 1,383.70 | 1,383.70 | 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.