Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← NGLD.SEM stock page

NEWGOLD COMMODITY historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-151,890.001,890.001,890.001,890.001,890.000
2026-10-141,890.001,890.001,890.001,890.001,890.000
2026-10-131,890.001,890.001,890.001,890.001,890.000
2026-10-121,944.051,972.931,890.001,890.001,890.0058
2026-10-091,944.051,944.051,944.051,944.051,944.050
2026-10-081,944.051,944.051,944.051,944.051,944.050
2026-10-071,915.001,948.201,915.001,944.051,944.05234
2026-10-061,915.001,915.001,915.001,915.001,915.000
2026-10-051,971.851,971.851,915.001,915.001,915.0025
2026-10-021,856.001,971.851,856.001,971.851,971.851
2026-10-011,856.001,856.001,856.001,856.001,856.000
2026-09-301,843.001,860.001,843.001,856.001,856.002
2026-09-292,000.002,000.001,839.521,843.001,843.001,591
2026-09-282,000.002,000.002,000.002,000.002,000.0034
2026-09-252,000.002,000.002,000.002,000.002,000.000
2026-09-242,000.002,000.002,000.002,000.002,000.000
2026-09-232,000.002,000.002,000.002,000.002,000.000
2026-09-222,030.002,050.002,000.002,000.002,000.00121
2026-09-211,942.772,030.001,942.772,030.002,030.00250
2026-09-181,925.001,942.771,925.001,942.771,942.7723
2026-09-171,918.651,925.001,918.651,925.001,925.007
2026-09-161,928.801,928.801,917.191,918.651,918.651,006
2026-09-141,928.801,928.801,928.801,928.801,928.800
2026-09-111,946.502,010.001,928.801,928.801,928.801,316
2026-09-102,010.002,010.001,946.501,946.501,946.50262
2026-09-092,010.002,010.002,010.002,010.002,010.000
2026-09-082,010.112,010.112,010.002,010.002,010.006
2026-09-072,010.112,010.112,010.112,010.112,010.110
2026-09-042,010.112,010.112,010.112,010.112,010.110
2026-09-032,010.112,010.112,010.112,010.112,010.110
2026-09-022,070.002,070.002,010.112,010.112,010.111
2026-09-012,090.002,090.002,070.002,070.002,070.005
2026-08-312,095.002,095.002,090.002,090.002,090.0025
2026-08-282,100.002,100.002,095.002,095.002,095.004
2026-08-272,100.002,100.002,100.002,100.002,100.000
2026-08-262,003.592,124.932,003.592,100.002,100.00282
2026-08-252,003.592,003.592,003.592,003.592,003.590
2026-08-242,003.592,003.592,003.592,003.592,003.590
2026-08-211,917.192,003.591,917.192,003.592,003.5911,723
2026-08-201,917.191,917.191,917.191,917.191,917.1913
2026-08-191,917.191,917.191,917.191,917.191,917.190
2026-08-181,917.191,917.191,917.191,917.191,917.190
2026-08-171,989.181,989.181,917.191,917.191,917.191,471
2026-08-141,989.181,989.181,989.181,989.181,989.180
2026-08-131,990.001,990.001,989.181,989.181,989.1880
2026-08-121,970.001,990.001,970.001,990.001,990.003
2026-08-111,970.001,970.001,903.461,970.001,970.001,150
2026-08-101,970.001,970.001,970.001,970.001,970.000
2026-08-071,886.141,970.001,886.141,970.001,970.001
2026-08-061,886.141,886.141,886.141,886.141,886.140
2026-08-051,886.141,886.141,886.141,886.141,886.1480
2026-08-041,900.001,900.001,886.141,886.141,886.14395
2026-08-031,915.001,920.001,900.001,900.001,900.00163
2026-07-311,923.001,923.001,915.001,915.001,915.00211
2026-07-301,923.001,923.001,923.001,923.001,923.000
2026-07-291,923.001,923.001,923.001,923.001,923.000
2026-07-281,937.101,950.001,923.001,923.001,923.00182
2026-07-271,937.101,937.101,937.101,937.101,937.103
2026-07-241,937.101,937.101,937.101,937.101,937.107
2026-07-231,937.101,937.101,937.101,937.101,937.100
Page 1 of 21 · 1,244 trading daysOlder →

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.