Newcrest Mining Ltd ADR (OP: NCMGY )

13.05 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 17.89 17.89 17.39 17.69 23,678 -0.41(-2.27%)
Apr 29, 2019 17.86 18.24 17.72 18.10 21,481 +0.08(+0.44%)
Apr 26, 2019 18.29 18.29 17.48 18.02 16,900 +0.47(+2.68%)
Apr 25, 2019 17.45 17.78 17.45 17.55 8,335 +0.03(+0.17%)
Apr 24, 2019 17.51 17.61 17.36 17.52 18,878 -0.17(-0.96%)
Apr 23, 2019 17.84 17.84 17.63 17.69 16,046 -0.44(-2.43%)
Apr 22, 2019 18.16 18.18 18.08 18.13 6,031 +0.00(+0.03%)
Apr 18, 2019 18.04 18.24 18.01 18.12 5,600 +0.18(+0.97%)
Apr 17, 2019 18.20 18.32 17.93 17.95 12,163 -0.18(-0.97%)
Apr 16, 2019 18.04 18.15 18.03 18.12 9,346 +0.18(+0.97%)
Apr 15, 2019 18.12 18.12 17.90 17.95 7,891 -0.37(-1.99%)
Apr 12, 2019 18.19 18.46 18.19 18.32 7,000 +0.19(+1.02%)
Apr 11, 2019 18.49 18.49 18.08 18.13 16,893 -0.29(-1.57%)
Apr 10, 2019 17.92 18.48 17.92 18.42 15,025 +0.38(+2.11%)
Apr 09, 2019 18.08 18.10 18.02 18.04 110,731 +0.20(+1.12%)
Apr 08, 2019 18.19 18.19 17.80 17.84 6,404 +0.21(+1.19%)
Apr 05, 2019 17.58 17.66 17.55 17.63 11,100 +0.05(+0.28%)
Apr 04, 2019 17.50 17.61 17.30 17.58 12,792 -0.37(-2.03%)
Apr 03, 2019 17.87 18.02 17.87 17.95 6,306 +0.18(+1.04%)
Apr 02, 2019 17.89 17.89 17.61 17.76 18,152 -0.14(-0.81%)
Apr 01, 2019 18.58 18.58 17.85 17.91 20,297 -0.31(-1.73%)
Mar 29, 2019 18.65 18.70 18.16 18.22 9,900 +0.16(+0.91%)
Mar 28, 2019 18.51 18.51 17.74 18.05 32,251 -0.08(-0.44%)
Mar 27, 2019 17.54 18.60 17.54 18.14 21,622 -0.45(-2.45%)
Mar 26, 2019 18.65 18.67 18.52 18.59 30,118 -0.12(-0.65%)
Mar 25, 2019 18.33 18.77 18.16 18.71 37,026 +0.72(+4.01%)
Mar 22, 2019 18.24 18.24 17.97 17.99 13,100 -0.04(-0.22%)
Mar 21, 2019 18.00 18.28 18.00 18.03 11,187 +0.13(+0.75%)
Mar 20, 2019 17.01 18.01 17.01 17.90 7,427 -0.04(-0.22%)
Mar 19, 2019 18.47 18.47 17.92 17.93 7,218 +0.20(+1.16%)
Mar 18, 2019 17.23 18.00 17.23 17.73 17,731 +0.20(+1.11%)
Mar 15, 2019 17.25 17.70 17.25 17.54 40,800 -0.17(-0.96%)
Mar 14, 2019 17.40 18.00 17.40 17.70 5,844 -0.30(-1.67%)
Mar 13, 2019 18.22 18.22 17.72 18.00 30,634 +0.54(+3.09%)
Mar 12, 2019 17.89 17.89 17.31 17.46 32,625 -0.52(-2.89%)
Mar 11, 2019 17.35 17.98 17.35 17.98 15,884 +0.43(+2.48%)
Mar 08, 2019 17.69 17.69 17.40 17.55 10,200 +0.29(+1.65%)
Mar 07, 2019 16.96 17.31 16.96 17.27 17,241 +0.16(+0.94%)
Mar 06, 2019 16.91 17.19 16.91 17.11 13,127 +0.32(+1.88%)
Mar 05, 2019 16.78 16.83 16.75 16.79 10,526 +0.10(+0.60%)
Mar 04, 2019 16.77 16.90 16.63 16.69 26,988 -0.24(-1.42%)
Mar 01, 2019 17.41 17.61 16.93 16.93 36,900 -0.30(-1.71%)
Feb 28, 2019 17.45 17.45 17.17 17.23 35,901 -0.27(-1.57%)
Feb 27, 2019 17.98 17.99 17.47 17.50 65,092 -0.43(-2.43%)
Feb 26, 2019 17.63 18.05 17.63 17.93 7,938 -0.24(-1.32%)
Feb 25, 2019 18.67 18.67 17.57 18.18 25,884 -0.02(-0.08%)
Feb 22, 2019 17.84 18.30 17.84 18.19 10,000 +0.38(+2.13%)
Feb 21, 2019 18.09 18.22 17.78 17.81 25,616 -0.54(-2.94%)
Feb 20, 2019 18.25 18.44 18.20 18.35 65,759 +0.15(+0.82%)
Feb 19, 2019 17.92 18.20 17.90 18.20 29,449 +0.38(+2.10%)
Feb 15, 2019 18.26 18.26 17.60 17.82 6,500 +0.15(+0.85%)
Feb 14, 2019 18.26 18.26 17.52 17.68 15,805 -0.25(-1.39%)
Feb 13, 2019 17.46 18.26 17.46 17.93 6,755 +0.09(+0.48%)
Feb 12, 2019 17.78 17.86 17.74 17.84 14,038 +0.39(+2.23%)
Feb 11, 2019 17.70 17.70 17.33 17.45 22,158 +0.25(+1.45%)
Feb 08, 2019 16.78 17.40 16.78 17.20 13,900 -0.34(-1.94%)
Feb 07, 2019 17.57 17.57 17.47 17.54 14,110 +0.16(+0.92%)
Feb 06, 2019 17.47 17.47 17.32 17.38 14,602 -0.30(-1.70%)
Feb 05, 2019 17.85 17.85 17.56 17.68 7,245 -0.18(-0.98%)
Feb 04, 2019 18.16 18.16 17.74 17.86 22,873 -0.07(-0.36%)
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.