NEWGOLD COMMODITY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,383.70 | 1,383.70 | 1,383.70 | 1,383.70 | 1,383.70 | 0 |
| 2025-05-14 | 1,416.00 | 1,416.00 | 1,383.70 | 1,383.70 | 1,383.70 | 700 |
| 2025-05-13 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 0 |
| 2025-05-12 | 1,453.00 | 1,460.00 | 1,416.00 | 1,416.00 | 1,416.00 | 134 |
| 2025-05-09 | 1,470.00 | 1,470.00 | 1,453.00 | 1,453.00 | 1,453.00 | 45 |
| 2025-05-08 | 1,469.00 | 1,470.00 | 1,469.00 | 1,470.00 | 1,470.00 | 29 |
| 2025-05-07 | 1,430.00 | 1,470.00 | 1,430.00 | 1,469.00 | 1,469.00 | 52 |
| 2025-05-06 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2025-05-05 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2025-05-02 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 11 |
| 2025-04-30 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2025-04-29 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 27 |
| 2025-04-28 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2025-04-25 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2025-04-24 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2025-04-23 | 1,375.00 | 1,430.00 | 1,375.00 | 1,430.00 | 1,430.00 | 65 |
| 2025-04-22 | 1,375.00 | 1,500.00 | 1,375.00 | 1,375.00 | 1,375.00 | 96 |
| 2025-04-21 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2025-04-18 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2025-04-17 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2025-04-16 | 1,365.00 | 1,375.00 | 1,365.00 | 1,375.00 | 1,375.00 | 1,523 |
| 2025-04-15 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 11 |
| 2025-04-14 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 35 |
| 2025-04-11 | 1,365.00 | 1,365.00 | 1,364.50 | 1,365.00 | 1,365.00 | 11 |
| 2025-04-10 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 0 |
| 2025-04-09 | 1,298.00 | 1,365.00 | 1,298.00 | 1,365.00 | 1,365.00 | 1 |
| 2025-04-08 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 761 |
| 2025-04-07 | 1,341.20 | 1,341.20 | 1,298.00 | 1,298.00 | 1,298.00 | 15,467 |
| 2025-04-04 | 1,364.70 | 1,364.70 | 1,341.20 | 1,341.20 | 1,341.20 | 401 |
| 2025-04-03 | 1,364.70 | 1,364.70 | 1,364.70 | 1,364.70 | 1,364.70 | 3 |
| 2025-04-02 | 1,297.00 | 1,364.70 | 1,297.00 | 1,364.70 | 1,364.70 | 999 |
| 2025-03-31 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0 |
| 2025-03-28 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0 |
| 2025-03-27 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0 |
| 2025-03-26 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0 |
| 2025-03-25 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0 |
| 2025-03-24 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0 |
| 2025-03-21 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0 |
| 2025-03-20 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,104 |
| 2025-03-19 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0 |
| 2025-03-18 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0 |
| 2025-03-17 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0 |
| 2025-03-14 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0 |
| 2025-03-13 | 1,280.00 | 1,297.00 | 1,280.00 | 1,297.00 | 1,297.00 | 2,779 |
| 2025-03-11 | 1,305.00 | 1,305.00 | 1,280.00 | 1,280.00 | 1,280.00 | 115 |
| 2025-03-10 | 1,300.50 | 1,305.00 | 1,300.50 | 1,305.00 | 1,305.00 | 372 |
| 2025-03-07 | 1,297.20 | 1,300.50 | 1,297.20 | 1,300.50 | 1,300.50 | 221 |
| 2025-03-06 | 1,297.20 | 1,297.20 | 1,297.20 | 1,297.20 | 1,297.20 | 0 |
| 2025-03-05 | 1,297.20 | 1,297.20 | 1,297.20 | 1,297.20 | 1,297.20 | 0 |
| 2025-03-04 | 1,287.40 | 1,297.20 | 1,287.40 | 1,297.20 | 1,297.20 | 5 |
| 2025-03-03 | 1,305.80 | 1,305.80 | 1,287.40 | 1,287.40 | 1,287.40 | 100 |
| 2025-02-28 | 1,325.00 | 1,325.00 | 1,305.80 | 1,305.80 | 1,305.80 | 923 |
| 2025-02-25 | 1,320.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,325.00 | 358 |
| 2025-02-24 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0 |
| 2025-02-21 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,320.00 | 250 |
| 2025-02-20 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 |
| 2025-02-19 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 |
| 2025-02-18 | 1,305.80 | 1,310.00 | 1,305.80 | 1,310.00 | 1,310.00 | 20 |
| 2025-02-17 | 1,305.80 | 1,305.80 | 1,305.80 | 1,305.80 | 1,305.80 | 19 |
| 2025-02-14 | 1,305.80 | 1,305.80 | 1,305.80 | 1,305.80 | 1,305.80 | 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.