Newcrest Mining Ltd ADR (OP: NCMGY )

17.96 USD -0.01 (-0.06%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.15(+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 21.67 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%)
Nov 01, 2019 21.97 22.34 21.78 22.25 33,100 +0.32(+1.46%)
Oct 31, 2019 21.78 21.93 21.71 21.93 46,917 +0.23(+1.06%)
Oct 30, 2019 21.50 21.96 21.16 21.70 13,704 -0.04(-0.16%)
Oct 29, 2019 21.57 21.90 21.57 21.74 31,721 +0.11(+0.49%)
Oct 28, 2019 21.94 21.94 21.58 21.63 47,357 -0.50(-2.26%)
Oct 25, 2019 22.45 22.50 22.05 22.13 32,100 -0.22(-0.98%)
Oct 24, 2019 22.20 22.39 22.01 22.35 33,984 -0.19(-0.84%)
Oct 23, 2019 22.87 22.87 22.30 22.54 23,024 +0.12(+0.54%)
Oct 22, 2019 22.18 22.72 22.18 22.42 22,389 -0.34(-1.49%)
Oct 21, 2019 22.85 23.49 22.45 22.76 30,972 -0.17(-0.74%)
Oct 18, 2019 22.37 22.95 22.37 22.93 70,900 -0.01(-0.04%)
Oct 17, 2019 22.89 22.99 22.64 22.94 25,800 +0.29(+1.28%)
Oct 16, 2019 22.66 22.71 22.10 22.65 32,271 +0.55(+2.49%)
Oct 15, 2019 21.93 22.84 21.93 22.10 30,262 -0.78(-3.39%)
Oct 14, 2019 23.00 23.08 22.61 22.88 15,405 -0.50(-2.16%)
Oct 11, 2019 23.60 23.60 23.38 23.38 40,300 -0.73(-3.03%)
Oct 10, 2019 24.69 24.69 23.71 24.11 36,521 -0.22(-0.90%)
Oct 09, 2019 24.64 24.72 24.33 24.33 19,234 -0.22(-0.90%)
Oct 08, 2019 24.39 24.58 24.32 24.55 27,208 +0.57(+2.38%)
Oct 07, 2019 23.94 24.49 23.81 23.98 17,978 -0.29(-1.19%)
Oct 04, 2019 24.44 24.44 23.70 24.27 14,800 +0.23(+0.96%)
Oct 03, 2019 23.36 24.33 23.36 24.04 28,034 +0.67(+2.87%)
Oct 02, 2019 23.11 23.70 23.11 23.37 35,448 -0.03(-0.13%)
Oct 01, 2019 22.65 23.59 22.65 23.40 32,798 +0.48(+2.09%)
Sep 30, 2019 23.35 23.35 22.88 22.92 53,043 -0.39(-1.67%)
Sep 27, 2019 23.52 23.98 23.31 23.31 105,900 -0.58(-2.43%)
Sep 26, 2019 24.29 24.69 23.89 23.89 42,142 -0.50(-2.05%)
Sep 25, 2019 25.12 25.12 24.37 24.39 102,552 -0.66(-2.63%)
Sep 24, 2019 25.01 25.37 24.88 25.05 53,391 +0.24(+0.97%)
Sep 23, 2019 25.00 25.00 24.52 24.81 48,134 -0.08(-0.32%)
Sep 20, 2019 23.78 24.89 23.78 24.89 32,900 +0.88(+3.69%)
Sep 19, 2019 24.66 24.66 24.00 24.00 16,054 +0.01(+0.06%)
Sep 18, 2019 24.08 24.46 23.69 23.99 46,432 -0.16(-0.66%)
Sep 17, 2019 23.82 24.42 23.82 24.15 44,587 +0.54(+2.29%)
Sep 16, 2019 23.18 23.83 23.18 23.61 80,455 +1.04(+4.61%)
Sep 13, 2019 22.90 23.10 22.57 22.57 122,700 -0.85(-3.63%)
Sep 12, 2019 24.00 24.11 23.42 23.42 71,744 -0.10(-0.43%)
Sep 11, 2019 23.05 23.73 23.05 23.52 25,574 +0.31(+1.34%)
Sep 10, 2019 22.95 23.61 22.95 23.21 51,775 -0.54(-2.27%)
Sep 09, 2019 24.50 24.50 23.75 23.75 32,882 -0.89(-3.59%)
Sep 06, 2019 24.95 25.28 24.64 24.64 39,100 -0.26(-1.06%)
Sep 05, 2019 26.02 26.02 24.87 24.90 92,524 -1.24(-4.74%)
Sep 04, 2019 25.52 26.14 25.52 26.14 33,421 +0.81(+3.20%)
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.