Newcrest Mining Ltd ADR (OP: NCMGY )

17.95 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.89 20.11 19.79 20.00 57,400 -0.45(-2.20%)
Jan 30, 2020 21.08 21.08 20.45 20.45 31,615 -1.12(-5.19%)
Jan 29, 2020 21.71 21.71 21.32 21.57 19,610 +0.22(+1.03%)
Jan 28, 2020 21.73 21.89 21.33 21.35 22,069 -0.54(-2.47%)
Jan 27, 2020 21.99 22.12 21.89 21.89 20,175 -0.13(-0.59%)
Jan 24, 2020 22.02 22.10 21.96 22.02 20,400 +0.32(+1.47%)
Jan 23, 2020 21.35 21.87 21.35 21.70 27,041 -0.44(-1.99%)
Jan 22, 2020 22.17 22.17 22.10 22.14 19,514 -0.16(-0.72%)
Jan 21, 2020 21.64 22.34 21.64 22.30 40,090 +0.39(+1.76%)
Jan 17, 2020 21.72 22.01 21.72 21.91 32,400 +0.18(+0.80%)
Jan 16, 2020 21.75 21.75 21.66 21.74 61,305 -0.01(-0.05%)
Jan 15, 2020 21.40 21.75 21.40 21.75 28,018 +0.50(+2.35%)
Jan 14, 2020 21.33 21.33 21.07 21.25 45,898 +0.26(+1.24%)
Jan 13, 2020 21.40 21.40 20.99 20.99 36,248 -0.44(-2.05%)
Jan 10, 2020 21.05 21.43 20.92 21.43 27,400 +0.24(+1.13%)
Jan 09, 2020 20.75 21.36 20.65 21.19 55,175 -0.07(-0.33%)
Jan 08, 2020 21.81 21.81 21.26 21.26 85,778 -0.28(-1.30%)
Jan 07, 2020 20.85 21.55 20.85 21.54 104,350 -0.01(-0.05%)
Jan 06, 2020 21.50 21.65 21.36 21.55 119,952 +0.49(+2.33%)
Jan 03, 2020 20.99 21.48 20.99 21.06 40,400 -0.11(-0.52%)
Jan 02, 2020 21.31 21.31 21.03 21.17 36,965 -0.06(-0.28%)
Dec 31, 2019 20.87 21.40 20.87 21.23 38,100 -0.08(-0.38%)
Dec 30, 2019 20.81 21.34 20.75 21.31 40,716 +0.58(+2.80%)
Dec 27, 2019 20.75 20.75 20.27 20.73 22,200 -0.19(-0.91%)
Dec 26, 2019 20.76 20.93 20.76 20.92 37,649 +0.33(+1.60%)
Dec 24, 2019 19.88 20.80 19.88 20.59 17,900 +0.51(+2.54%)
Dec 23, 2019 19.65 20.20 19.65 20.08 47,575 +0.28(+1.41%)
Dec 20, 2019 19.43 19.90 19.43 19.80 22,600 +0.46(+2.36%)
Dec 19, 2019 18.89 19.49 18.89 19.34 47,776 -0.03(-0.14%)
Dec 18, 2019 19.26 19.40 19.21 19.37 41,682 +0.08(+0.41%)
Dec 17, 2019 19.72 19.72 19.23 19.29 23,570 -0.46(-2.34%)
Dec 16, 2019 19.74 19.79 19.67 19.75 19,496 +0.27(+1.40%)
Dec 13, 2019 19.72 19.72 19.26 19.48 32,900 +0.03(+0.15%)
Dec 12, 2019 20.00 20.00 19.45 19.45 26,177 -0.51(-2.56%)
Dec 11, 2019 19.54 20.08 19.54 19.96 37,011 +0.43(+2.20%)
Dec 10, 2019 19.37 19.73 19.37 19.53 52,770 -0.15(-0.79%)
Dec 09, 2019 19.85 19.85 19.61 19.68 37,199 -0.27(-1.33%)
Dec 06, 2019 19.54 20.04 19.54 19.95 21,400 +0.10(+0.50%)
Dec 05, 2019 20.10 20.10 19.85 19.85 62,638 -0.45(-2.22%)
Dec 04, 2019 20.40 20.45 20.14 20.30 17,417 -0.06(-0.29%)
Dec 03, 2019 20.00 20.64 20.00 20.36 32,540 -0.02(-0.10%)
Dec 02, 2019 20.26 20.53 20.25 20.38 31,894 -0.76(-3.60%)
Nov 29, 2019 20.39 21.14 20.39 21.14 16,100 -0.05(-0.25%)
Nov 27, 2019 21.11 21.26 21.03 21.19 14,600 +0.07(+0.35%)
Nov 26, 2019 20.74 21.12 20.74 21.12 34,040 +0.78(+3.83%)
Nov 25, 2019 20.35 20.53 20.28 20.34 24,297 -0.30(-1.45%)
Nov 22, 2019 20.91 20.91 20.35 20.64 48,500 -0.36(-1.71%)
Nov 21, 2019 20.49 21.03 20.44 21.00 55,003 -0.01(-0.05%)
Nov 20, 2019 21.38 21.38 20.91 21.01 30,854 -0.18(-0.87%)
Nov 19, 2019 21.21 21.41 20.99 21.20 18,720 +0.16(+0.74%)
Nov 18, 2019 21.26 21.26 20.92 21.04 14,675 -0.10(-0.47%)
Nov 15, 2019 21.20 21.25 21.10 21.14 35,500 +0.01(+0.05%)
Nov 14, 2019 20.79 21.25 20.79 21.13 13,488 +0.07(+0.33%)
Nov 13, 2019 20.99 21.10 20.81 21.06 14,638 +0.08(+0.38%)
Nov 12, 2019 21.27 21.27 20.61 20.98 41,978 +0.20(+0.96%)
Nov 11, 2019 20.70 21.30 20.50 20.78 29,703 +0.24(+1.17%)
Nov 08, 2019 20.35 20.70 20.35 20.54 50,700 -0.75(-3.52%)
Nov 07, 2019 21.47 21.68 21.11 21.29 36,145 -0.09(-0.41%)
Nov 06, 2019 21.07 21.51 21.07 21.38 20,457 -0.03(-0.15%)
Nov 05, 2019 21.39 21.72 21.39 21.41 41,502 -0.58(-2.64%)
Nov 04, 2019 22.46 22.46 21.99 21.99 12,039 -0.26(-1.17%)
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.