Newcrest Mining Ltd ADR (OP: NCMGY )

17.39 +0.09 (+0.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.26 20.26 19.29 19.30 142,400 -0.40(-2.06%)
Jan 28, 2021 19.74 20.05 19.58 19.70 130,717 -0.08(-0.38%)
Jan 27, 2021 20.05 20.33 19.77 19.78 43,189 -0.62(-3.06%)
Jan 26, 2021 20.30 20.52 20.30 20.41 19,039 +0.08(+0.37%)
Jan 25, 2021 20.86 20.86 20.11 20.33 42,476 -0.26(-1.26%)
Jan 22, 2021 20.10 20.62 20.10 20.59 21,400 -0.45(-2.14%)
Jan 21, 2021 21.05 21.05 20.89 21.04 26,387 -0.23(-1.08%)
Jan 20, 2021 20.10 21.88 20.10 21.27 36,921 +0.86(+4.21%)
Jan 19, 2021 20.15 21.36 20.14 20.41 54,856 +0.06(+0.29%)
Jan 15, 2021 20.60 20.60 20.27 20.35 26,900 -0.57(-2.72%)
Jan 14, 2021 20.18 21.16 20.18 20.92 63,952 +0.12(+0.58%)
Jan 13, 2021 20.40 21.83 20.40 20.80 19,259 +0.46(+2.26%)
Jan 12, 2021 20.69 20.69 19.93 20.34 46,696 -0.06(-0.29%)
Jan 11, 2021 20.36 20.70 20.32 20.40 52,060 -0.08(-0.39%)
Jan 08, 2021 21.00 21.83 20.17 20.48 94,400 -1.38(-6.31%)
Jan 07, 2021 21.59 22.12 21.27 21.86 18,439 +0.25(+1.16%)
Jan 06, 2021 22.37 22.37 20.99 21.61 60,071 -0.29(-1.32%)
Jan 05, 2021 21.50 21.90 21.50 21.90 31,826 +0.76(+3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.