NEWGOLD COMMODITY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,305.80 | 1,305.80 | 1,305.80 | 1,305.80 | 1,305.80 | 0 |
| 2025-02-12 | 1,305.80 | 1,305.80 | 1,305.80 | 1,305.80 | 1,305.80 | 15 |
| 2025-02-10 | 1,291.50 | 1,305.80 | 1,291.50 | 1,305.80 | 1,305.80 | 230 |
| 2025-02-07 | 1,251.50 | 1,291.50 | 1,251.50 | 1,291.50 | 1,291.50 | 6 |
| 2025-02-06 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | 65 |
| 2025-02-05 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | 0 |
| 2025-02-04 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | 0 |
| 2025-02-03 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | 1,251.50 | 105 |
| 2025-01-31 | 1,237.00 | 1,251.50 | 1,237.00 | 1,251.50 | 1,251.50 | 2,000 |
| 2025-01-30 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0 |
| 2025-01-28 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0 |
| 2025-01-27 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0 |
| 2025-01-24 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0 |
| 2025-01-23 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 0 |
| 2025-01-22 | 1,212.00 | 1,237.00 | 1,212.00 | 1,237.00 | 1,237.00 | 90 |
| 2025-01-21 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0 |
| 2025-01-20 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 18 |
| 2025-01-17 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0 |
| 2025-01-16 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0 |
| 2025-01-15 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0 |
| 2025-01-14 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0 |
| 2025-01-13 | 1,144.00 | 1,212.00 | 1,144.00 | 1,212.00 | 1,212.00 | 10 |
| 2025-01-10 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1 |
| 2025-01-09 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0 |
| 2025-01-08 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0 |
| 2025-01-07 | 1,187.20 | 1,187.20 | 1,144.00 | 1,144.00 | 1,144.00 | 700 |
| 2025-01-06 | 1,178.20 | 1,187.20 | 1,178.20 | 1,187.20 | 1,187.20 | 38 |
| 2025-01-03 | 1,178.20 | 1,178.20 | 1,178.20 | 1,178.20 | 1,178.20 | 0 |
| 2024-12-31 | 1,178.20 | 1,178.20 | 1,178.20 | 1,178.20 | 1,178.20 | 0 |
| 2024-12-30 | 1,178.20 | 1,178.20 | 1,178.20 | 1,178.20 | 1,178.20 | 0 |
| 2024-12-27 | 1,176.00 | 1,178.20 | 1,176.00 | 1,178.20 | 1,178.20 | 90 |
| 2024-12-26 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0 |
| 2024-12-24 | 1,171.00 | 1,176.00 | 1,171.00 | 1,176.00 | 1,176.00 | 1,281 |
| 2024-12-23 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 11 |
| 2024-12-20 | 1,165.50 | 1,171.00 | 1,165.50 | 1,171.00 | 1,171.00 | 100 |
| 2024-12-19 | 1,183.20 | 1,183.20 | 1,165.50 | 1,165.50 | 1,165.50 | 1,022 |
| 2024-12-18 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 0 |
| 2024-12-17 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 0 |
| 2024-12-16 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 0 |
| 2024-12-13 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 0 |
| 2024-12-12 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 0 |
| 2024-12-11 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 0 |
| 2024-12-10 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 0 |
| 2024-12-09 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 44 |
| 2024-12-06 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 0 |
| 2024-12-05 | 1,177.10 | 1,183.20 | 1,177.10 | 1,183.20 | 1,183.20 | 870 |
| 2024-12-04 | 1,177.10 | 1,178.00 | 1,177.10 | 1,177.10 | 1,177.10 | 2 |
| 2024-12-03 | 1,177.10 | 1,177.10 | 1,177.10 | 1,177.10 | 1,177.10 | 0 |
| 2024-12-02 | 1,177.10 | 1,177.10 | 1,177.10 | 1,177.10 | 1,177.10 | 0 |
| 2024-11-29 | 1,177.10 | 1,177.10 | 1,177.10 | 1,177.10 | 1,177.10 | 0 |
| 2024-11-28 | 1,177.10 | 1,177.10 | 1,177.10 | 1,177.10 | 1,177.10 | 0 |
| 2024-11-27 | 1,177.10 | 1,177.10 | 1,177.10 | 1,177.10 | 1,177.10 | 0 |
| 2024-11-26 | 1,209.00 | 1,209.00 | 1,177.10 | 1,177.10 | 1,177.10 | 1,660 |
| 2024-11-25 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 0 |
| 2024-11-22 | 1,170.00 | 1,209.00 | 1,170.00 | 1,209.00 | 1,209.00 | 10 |
| 2024-11-21 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2024-11-20 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2024-11-19 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2024-11-18 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0 |
| 2024-11-15 | 1,157.00 | 1,170.00 | 1,157.00 | 1,170.00 | 1,170.00 | 25 |
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.