Newcrest Mining Ltd ADR (OP: NCMGY )

18.37 USD UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.80 20.85 20.52 20.53 28,300 -0.27(-1.30%)
Apr 29, 2021 21.58 21.58 20.65 20.80 92,545 -0.15(-0.70%)
Apr 28, 2021 20.74 21.05 20.60 20.95 58,481 -0.45(-2.11%)
Apr 27, 2021 20.63 21.92 20.63 21.40 17,357 -0.15(-0.70%)
Apr 26, 2021 21.94 21.94 21.50 21.55 35,488 -0.39(-1.78%)
Apr 23, 2021 21.96 22.03 21.86 21.94 18,100 -0.11(-0.50%)
Apr 22, 2021 21.37 22.26 21.37 22.05 20,418 +0.05(+0.23%)
Apr 21, 2021 21.78 22.11 21.74 22.00 72,411 +0.18(+0.82%)
Apr 20, 2021 21.53 22.43 21.22 21.82 23,326 +0.16(+0.75%)
Apr 19, 2021 22.52 22.52 21.60 21.66 22,841 -0.06(-0.29%)
Apr 16, 2021 21.00 22.05 21.00 21.72 53,600 +0.34(+1.59%)
Apr 15, 2021 21.00 21.43 20.83 21.38 84,900 +0.59(+2.84%)
Apr 14, 2021 20.50 20.92 20.50 20.79 62,935 +0.56(+2.76%)
Apr 13, 2021 20.16 20.26 20.13 20.23 33,694 +0.48(+2.44%)
Apr 12, 2021 19.11 20.23 19.11 19.75 28,876 -0.52(-2.57%)
Apr 09, 2021 19.65 20.39 19.65 20.27 15,900 -0.03(-0.15%)
Apr 08, 2021 19.97 20.57 19.97 20.30 34,284 +0.57(+2.89%)
Apr 07, 2021 19.69 19.86 19.13 19.73 38,169 +0.09(+0.46%)
Apr 06, 2021 19.51 19.72 19.41 19.64 33,106 +0.23(+1.18%)
Apr 05, 2021 19.30 19.41 19.20 19.41 34,076 +0.16(+0.83%)
Apr 01, 2021 19.00 19.45 19.00 19.25 39,600 +0.29(+1.53%)
Mar 31, 2021 19.25 19.25 18.66 18.96 64,383 +0.46(+2.49%)
Mar 30, 2021 19.08 19.08 18.46 18.50 53,456 -0.43(-2.30%)
Mar 29, 2021 18.51 19.14 18.43 18.93 32,883 -0.18(-0.92%)
Mar 26, 2021 19.04 19.60 19.01 19.11 37,200 +0.05(+0.26%)
Mar 25, 2021 19.18 19.86 18.76 19.06 31,798 +0.05(+0.26%)
Mar 24, 2021 18.61 19.77 18.61 19.01 17,730 +0.18(+0.96%)
Mar 23, 2021 19.38 19.54 18.82 18.83 36,998 -0.22(-1.15%)
Mar 22, 2021 18.44 19.08 18.44 19.05 48,096 +0.18(+0.95%)
Mar 19, 2021 18.86 18.97 18.74 18.87 58,300 -0.40(-2.08%)
Mar 18, 2021 19.10 19.40 19.10 19.27 42,256 +0.26(+1.37%)
Mar 17, 2021 18.01 19.09 18.01 19.01 48,017 +0.11(+0.58%)
Mar 16, 2021 19.62 19.62 18.29 18.90 34,861 -0.07(-0.37%)
Mar 15, 2021 19.50 19.50 18.85 18.97 40,147 +0.04(+0.21%)
Mar 12, 2021 18.91 19.15 18.51 18.93 23,600 -0.11(-0.58%)
Mar 11, 2021 19.88 19.88 18.75 19.04 89,867 +0.28(+1.49%)
Mar 10, 2021 18.56 19.08 17.80 18.76 56,590 +0.24(+1.30%)
Mar 09, 2021 19.00 19.00 18.40 18.52 91,851 +0.37(+2.02%)
Mar 08, 2021 18.13 18.23 18.11 18.15 41,705 -0.01(-0.04%)
Mar 05, 2021 18.12 18.30 17.90 18.16 28,500 +0.19(+1.06%)
Mar 04, 2021 18.51 18.64 17.90 17.97 68,991 -0.59(-3.18%)
Mar 03, 2021 18.98 19.11 18.47 18.56 118,850 -0.45(-2.37%)
Mar 02, 2021 19.25 19.25 18.80 19.01 135,676 +0.15(+0.80%)
Mar 01, 2021 19.59 19.59 18.73 18.86 113,927 +0.05(+0.27%)
Feb 26, 2021 19.64 19.64 18.66 18.81 199,700 -0.43(-2.23%)
Feb 25, 2021 19.73 20.36 19.10 19.24 106,677 -1.07(-5.25%)
Feb 24, 2021 20.69 20.69 19.84 20.31 113,716 +0.21(+1.02%)
Feb 23, 2021 20.42 20.96 19.80 20.10 78,275 -0.23(-1.16%)
Feb 22, 2021 20.00 20.34 19.42 20.33 95,510 +1.07(+5.58%)
Feb 19, 2021 18.55 19.98 18.55 19.26 86,000 +0.25(+1.32%)
Feb 18, 2021 19.02 19.66 18.66 19.01 63,374 +0.18(+0.96%)
Feb 17, 2021 19.15 19.20 18.71 18.83 60,740 -0.85(-4.32%)
Feb 16, 2021 19.25 20.68 19.05 19.68 95,442 -0.49(-2.43%)
Feb 12, 2021 20.15 20.33 20.15 20.17 25,800 -0.03(-0.14%)
Feb 11, 2021 19.86 20.50 19.86 20.20 63,569 +0.82(+4.25%)
Feb 10, 2021 20.22 20.22 19.30 19.38 56,504 -0.09(-0.49%)
Feb 09, 2021 19.23 19.65 19.23 19.47 55,553 -0.20(-1.02%)
Feb 08, 2021 19.46 19.69 19.46 19.67 32,362 +0.41(+2.13%)
Feb 05, 2021 19.43 19.43 19.06 19.26 52,600 +0.38(+2.00%)
Feb 04, 2021 19.37 19.37 18.80 18.88 87,029 -0.48(-2.49%)
Feb 03, 2021 19.65 19.65 18.78 19.36 59,539 -0.08(-0.40%)
Feb 02, 2021 20.12 20.12 19.30 19.44 74,069 -0.26(-1.33%)
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.