Newcrest Mining Ltd ADR (OP: NCMGY )

13.88 +0.70 (+5.31%)
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.73 19.14 18.73 19.14 63,200 +0.66(+3.54%)
May 30, 2019 18.49 18.76 18.47 18.48 7,947 +0.03(+0.14%)
May 29, 2019 18.40 18.52 18.33 18.45 10,735 +0.05(+0.30%)
May 28, 2019 18.28 18.45 18.20 18.40 14,195 -0.15(-0.78%)
May 24, 2019 18.47 18.57 18.47 18.55 10,300 -0.08(-0.46%)
May 23, 2019 18.66 18.75 18.34 18.63 10,789 +0.21(+1.14%)
May 22, 2019 18.64 18.69 18.30 18.42 10,133 -0.12(-0.64%)
May 21, 2019 18.60 18.72 18.41 18.54 11,072 -0.06(-0.33%)
May 20, 2019 18.50 18.61 18.49 18.60 12,043 +0.25(+1.36%)
May 17, 2019 18.45 18.45 18.21 18.35 141,600 +0.07(+0.38%)
May 16, 2019 18.29 18.43 18.22 18.28 13,251 +0.14(+0.77%)
May 15, 2019 18.22 18.22 18.06 18.14 17,397 +0.04(+0.22%)
May 14, 2019 17.70 18.12 17.70 18.10 29,855 +0.14(+0.78%)
May 13, 2019 18.00 18.05 17.93 17.96 36,739 +0.12(+0.70%)
May 10, 2019 17.80 18.00 17.61 17.84 27,800 +0.21(+1.22%)
May 09, 2019 17.20 17.62 17.20 17.62 10,416 +0.24(+1.38%)
May 08, 2019 17.45 17.69 17.34 17.38 92,135 -0.04(-0.24%)
May 07, 2019 17.76 17.76 17.37 17.42 12,144 +0.07(+0.39%)
May 06, 2019 17.25 17.49 17.19 17.36 5,693 -0.08(-0.44%)
May 03, 2019 17.28 17.50 17.28 17.43 8,600 +0.03(+0.18%)
May 02, 2019 17.32 17.41 17.27 17.40 14,847 -0.20(-1.14%)
May 01, 2019 17.41 17.86 17.38 17.60 2,925 -0.09(-0.51%)
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%)
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.