Newcrest Mining Ltd ADR (OP: NCMGY )

17.88 USD -0.50 (-2.72%)
Streaming Delayed Price Updated: 3:49 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.06 17.12 16.44 16.50 294,824 -0.69(-4.01%)
Nov 29, 2021 16.77 17.25 16.77 17.19 84,972 -0.01(-0.06%)
Nov 26, 2021 17.21 17.36 16.86 17.20 25,805 -0.05(-0.29%)
Nov 24, 2021 17.06 17.25 17.06 17.25 34,157 -0.18(-1.06%)
Nov 23, 2021 17.81 17.81 16.94 17.43 78,298 -0.09(-0.49%)
Nov 22, 2021 17.41 17.92 17.41 17.52 222,252 -0.32(-1.79%)
Nov 19, 2021 18.24 18.25 17.82 17.84 105,984 -0.40(-2.19%)
Nov 18, 2021 18.56 18.28 18.24 18.24 67,618 -0.01(-0.05%)
Nov 17, 2021 17.73 18.30 17.73 18.25 178,171 -0.15(-0.82%)
Nov 16, 2021 18.65 18.99 17.93 18.40 82,809 -0.46(-2.45%)
Nov 15, 2021 18.95 19.00 18.69 18.86 231,654 -0.05(-0.25%)
Nov 12, 2021 18.98 18.98 18.57 18.91 84,253 -0.14(-0.73%)
Nov 11, 2021 19.52 19.52 18.85 19.05 73,086 +0.25(+1.33%)
Nov 10, 2021 18.76 18.80 111,817 +0.12(+0.64%)
Nov 09, 2021 19.15 19.15 18.50 18.68 58,924 -0.36(-1.89%)
Nov 08, 2021 19.00 19.34 18.86 19.04 73,940 -0.02(-0.10%)
Nov 05, 2021 18.58 19.06 18.52 19.06 77,372 +0.86(+4.73%)
Nov 04, 2021 18.12 18.30 18.10 18.20 91,605 +0.21(+1.14%)
Nov 03, 2021 17.84 18.11 17.78 18.00 68,936 -0.12(-0.66%)
Nov 02, 2021 18.00 18.56 17.90 18.11 110,753 -0.39(-2.08%)
Nov 01, 2021 17.82 18.64 18.75 18.50 96,672 -0.25(-1.33%)
Oct 29, 2021 18.65 18.89 18.50 18.75 128,507 -0.38(-1.99%)
Oct 28, 2021 19.05 19.13 19.00 19.13 62,225 +0.22(+1.15%)
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%)
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.