NEWGOLD COMMODITY historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1,157.00 | 1,170.00 | 1,157.00 | 1,170.00 | 1,170.00 | 25 |
| 2024-11-14 | 1,187.00 | 1,187.00 | 1,124.50 | 1,157.00 | 1,157.00 | 471 |
| 2024-11-13 | 1,257.50 | 1,257.50 | 1,187.00 | 1,187.00 | 1,187.00 | 4,104 |
| 2024-11-12 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | 0 |
| 2024-11-11 | 1,212.50 | 1,257.50 | 1,212.50 | 1,257.50 | 1,257.50 | 4,437 |
| 2024-11-08 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | 0 |
| 2024-11-07 | 1,248.00 | 1,248.00 | 1,212.50 | 1,212.50 | 1,212.50 | 34 |
| 2024-11-06 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 0 |
| 2024-11-05 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 0 |
| 2024-11-04 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 0 |
| 2024-11-01 | 1,257.50 | 1,257.50 | 1,248.00 | 1,248.00 | 1,248.00 | 28 |
| 2024-10-30 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | 4 |
| 2024-10-29 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | 4 |
| 2024-10-28 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | 0 |
| 2024-10-25 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | 0 |
| 2024-10-24 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | 0 |
| 2024-10-23 | 1,225.00 | 1,257.50 | 1,225.00 | 1,257.50 | 1,257.50 | 1 |
| 2024-10-22 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 14 |
| 2024-10-21 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2024-10-18 | 1,215.00 | 1,226.80 | 1,215.00 | 1,225.00 | 1,225.00 | 121 |
| 2024-10-17 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0 |
| 2024-10-16 | 1,198.00 | 1,223.80 | 1,198.00 | 1,215.00 | 1,215.00 | 161 |
| 2024-10-15 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 0 |
| 2024-10-14 | 1,189.00 | 1,198.00 | 1,189.00 | 1,198.00 | 1,198.00 | 5 |
| 2024-10-11 | 1,450.00 | 1,450.00 | 1,189.00 | 1,189.00 | 1,189.00 | 439 |
| 2024-10-10 | 1,206.00 | 1,450.00 | 1,206.00 | 1,450.00 | 1,450.00 | 1 |
| 2024-10-09 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 0 |
| 2024-10-08 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 0 |
| 2024-10-07 | 1,204.80 | 1,206.00 | 1,204.80 | 1,206.00 | 1,206.00 | 5 |
| 2024-10-04 | 1,204.80 | 1,204.80 | 1,204.80 | 1,204.80 | 1,204.80 | 0 |
| 2024-10-03 | 1,219.00 | 1,219.00 | 1,204.80 | 1,204.80 | 1,204.80 | 440 |
| 2024-10-02 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 0 |
| 2024-10-01 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 0 |
| 2024-09-30 | 1,223.00 | 1,223.00 | 1,219.00 | 1,219.00 | 1,219.00 | 416 |
| 2024-09-27 | 1,219.50 | 1,223.00 | 1,219.50 | 1,223.00 | 1,223.00 | 40 |
| 2024-09-26 | 1,219.50 | 1,219.50 | 1,219.50 | 1,219.50 | 1,219.50 | 1 |
| 2024-09-25 | 1,183.10 | 1,219.50 | 1,183.10 | 1,219.50 | 1,219.50 | 5 |
| 2024-09-24 | 1,183.10 | 1,183.10 | 1,183.10 | 1,183.10 | 1,183.10 | 0 |
| 2024-09-23 | 1,183.10 | 1,183.10 | 1,183.10 | 1,183.10 | 1,183.10 | 0 |
| 2024-09-20 | 1,183.10 | 1,183.10 | 1,183.10 | 1,183.10 | 1,183.10 | 0 |
| 2024-09-19 | 1,183.10 | 1,183.10 | 1,183.10 | 1,183.10 | 1,183.10 | 0 |
| 2024-09-18 | 1,183.10 | 1,183.10 | 1,183.10 | 1,183.10 | 1,183.10 | 0 |
| 2024-09-17 | 1,183.10 | 1,183.10 | 1,183.10 | 1,183.10 | 1,183.10 | 0 |
| 2024-09-16 | 1,178.20 | 1,183.10 | 1,178.20 | 1,183.10 | 1,183.10 | 55 |
| 2024-09-13 | 1,150.00 | 1,178.20 | 1,150.00 | 1,178.20 | 1,178.20 | 10 |
| 2024-09-12 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2024-09-11 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2024-09-10 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2024-09-09 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2024-09-06 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2024-09-05 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0 |
| 2024-09-04 | 1,152.00 | 1,152.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2,183 |
| 2024-09-03 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 0 |
| 2024-09-02 | 1,210.00 | 1,210.00 | 1,152.00 | 1,152.00 | 1,152.00 | 105 |
| 2024-08-30 | 1,155.70 | 1,210.00 | 1,155.70 | 1,210.00 | 1,210.00 | 3 |
| 2024-08-29 | 1,155.70 | 1,155.70 | 1,155.70 | 1,155.70 | 1,155.70 | 0 |
| 2024-08-28 | 1,155.70 | 1,155.70 | 1,155.70 | 1,155.70 | 1,155.70 | 0 |
| 2024-08-27 | 1,210.00 | 1,210.00 | 1,155.70 | 1,155.70 | 1,155.70 | 350 |
| 2024-08-26 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0 |
| 2024-08-23 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 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.