Newcrest Mining Ltd ADR (OP: NCMGY )

18.91 USD +0.08 (+0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 18.67 19.02 18.67 18.91 45,598 +0.08(+0.44%)
Oct 26, 2021 19.44 18.83 66,492 -0.37(-1.93%)
Oct 25, 2021 19.11 19.23 19.09 19.20 55,559 +0.43(+2.29%)
Oct 22, 2021 18.86 19.14 18.72 18.77 53,273 +0.08(+0.43%)
Oct 21, 2021 18.65 18.73 18.56 18.69 24,382 -0.17(-0.90%)
Oct 20, 2021 18.30 18.87 18.30 18.86 50,584 +0.49(+2.67%)
Oct 19, 2021 18.81 18.81 18.37 18.37 71,344 +0.08(+0.43%)
Oct 18, 2021 18.73 18.73 17.53 18.29 133,999 +0.13(+0.71%)
Oct 15, 2021 18.48 18.48 18.01 18.16 61,396 -0.35(-1.91%)
Oct 14, 2021 18.45 18.56 18.43 18.52 45,269 +0.23(+1.26%)
Oct 13, 2021 17.96 18.29 17.96 18.29 59,091 +0.61(+3.44%)
Oct 12, 2021 17.63 17.71 17.55 17.68 67,415 +0.21(+1.19%)
Oct 11, 2021 18.09 18.09 17.47 17.47 48,025 +0.30(+1.75%)
Oct 08, 2021 17.39 17.41 17.10 17.17 30,324 +0.22(+1.30%)
Oct 07, 2021 16.89 17.05 16.88 16.95 64,468 +0.01(+0.06%)
Oct 06, 2021 16.94 17.00 16.76 16.94 65,417 +0.00(+0.00%)
Oct 05, 2021 17.13 17.13 16.83 16.94 120,006 +0.20(+1.19%)
Oct 04, 2021 16.64 16.79 16.60 16.74 58,449 +0.17(+1.03%)
Oct 01, 2021 16.59 16.85 16.46 16.57 60,914 -0.02(-0.12%)
Sep 30, 2021 16.78 16.78 16.42 16.59 99,129 +0.43(+2.66%)
Sep 29, 2021 15.93 16.52 15.93 16.16 54,977 +0.16(+1.00%)
Sep 28, 2021 15.83 16.37 15.83 16.00 95,761 -0.57(-3.44%)
Sep 27, 2021 16.53 16.65 16.53 16.57 78,308 -0.12(-0.72%)
Sep 24, 2021 17.22 17.22 16.58 16.69 56,934 -0.42(-2.45%)
Sep 23, 2021 17.25 17.25 17.11 17.11 52,498 -0.01(-0.06%)
Sep 22, 2021 16.68 17.59 16.68 17.12 101,052 -0.14(-0.81%)
Sep 21, 2021 17.24 17.31 17.18 17.26 132,351 +0.21(+1.23%)
Sep 20, 2021 16.92 17.05 16.91 17.05 77,054 -0.02(-0.12%)
Sep 17, 2021 17.38 17.38 17.03 17.07 65,883 -0.43(-2.46%)
Sep 16, 2021 18.20 18.20 17.46 17.50 68,233 -0.50(-2.78%)
Sep 15, 2021 17.84 18.23 17.84 18.00 20,203 -0.05(-0.29%)
Sep 14, 2021 18.25 18.28 17.78 18.05 82,561 +0.13(+0.74%)
Sep 13, 2021 18.37 18.37 17.88 17.92 47,622 +0.42(+2.43%)
Sep 10, 2021 17.14 17.72 17.14 17.50 34,249 -0.24(-1.35%)
Sep 09, 2021 17.82 17.86 17.70 17.74 37,194 -0.02(-0.14%)
Sep 08, 2021 17.69 17.78 17.67 17.76 47,187 -0.34(-1.88%)
Sep 07, 2021 18.29 18.36 18.07 18.10 38,276 -0.40(-2.16%)
Sep 03, 2021 18.40 18.77 17.95 18.50 40,829 +0.26(+1.43%)
Sep 02, 2021 18.32 18.39 18.22 18.24 59,914 -0.23(-1.25%)
Sep 01, 2021 18.49 18.57 18.42 18.47 53,861 +0.33(+1.82%)
Aug 31, 2021 17.60 18.30 17.60 18.14 39,789 -0.09(-0.49%)
Aug 30, 2021 18.29 18.35 18.19 18.23 68,057 -0.01(-0.06%)
Aug 27, 2021 17.68 18.26 17.66 18.24 59,252 +0.10(+0.54%)
Aug 26, 2021 18.32 18.32 17.94 18.14 45,428 -0.19(-1.02%)
Aug 25, 2021 18.27 18.33 18.18 18.33 66,506 -0.15(-0.81%)
Aug 24, 2021 18.42 18.53 18.42 18.48 101,307 +0.16(+0.87%)
Aug 23, 2021 17.96 18.40 17.96 18.32 71,984 +0.73(+4.15%)
Aug 20, 2021 17.99 17.99 17.10 17.59 74,337 -0.74(-4.04%)
Aug 19, 2021 18.17 18.53 18.17 18.33 51,331 +0.16(+0.86%)
Aug 18, 2021 18.01 18.38 18.01 18.17 39,908 -0.21(-1.12%)
Aug 17, 2021 18.51 18.52 18.36 18.38 43,329 -0.58(-3.06%)
Aug 16, 2021 18.83 19.00 18.73 18.96 72,689 +0.18(+0.99%)
Aug 13, 2021 18.65 18.80 18.57 18.77 46,682 +0.26(+1.39%)
Aug 12, 2021 18.50 18.54 18.45 18.52 43,292 -0.24(-1.27%)
Aug 11, 2021 18.75 18.84 18.72 18.76 36,334 +0.19(+1.00%)
Aug 10, 2021 19.00 19.00 18.44 18.57 77,913 +0.08(+0.46%)
Aug 09, 2021 18.88 18.88 18.43 18.49 42,858 -0.26(-1.41%)
Aug 06, 2021 19.14 19.14 18.71 18.75 56,449 -0.99(-4.99%)
Aug 05, 2021 19.79 19.79 19.63 19.74 8,357 +0.03(+0.13%)
Aug 04, 2021 19.95 20.58 19.71 19.71 28,557 +0.08(+0.41%)
Aug 03, 2021 19.53 19.68 19.52 19.63 40,289 -0.24(-1.21%)
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.