Newcrest Mining Ltd ADR (OP: NCMGY )

13.51 +0.19 (+1.43%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.51 18.29 17.42 17.42 95,102 -0.35(-1.97%)
May 27, 2022 17.73 18.01 17.55 17.77 51,742 +0.29(+1.66%)
May 26, 2022 17.52 17.60 17.43 17.48 59,560 -0.47(-2.62%)
May 25, 2022 17.68 17.95 17.54 17.95 53,255 -0.20(-1.10%)
May 24, 2022 17.73 18.15 17.73 18.15 33,001 +0.07(+0.39%)
May 23, 2022 18.16 18.26 17.95 18.08 80,203 +0.07(+0.39%)
May 20, 2022 18.05 18.21 17.74 18.01 66,019 +0.01(+0.06%)
May 19, 2022 17.63 18.13 17.61 18.00 67,151 +1.00(+5.88%)
May 18, 2022 17.19 17.57 17.00 17.00 61,649 -0.39(-2.24%)
May 17, 2022 17.45 17.48 17.26 17.39 71,469 +0.09(+0.52%)
May 16, 2022 17.13 17.37 16.91 17.30 106,247 +0.25(+1.47%)
May 13, 2022 16.80 17.12 16.61 17.05 85,634 +0.48(+2.91%)
May 12, 2022 16.80 16.98 16.34 16.57 120,843 -0.74(-4.29%)
May 11, 2022 16.98 17.59 16.75 17.31 121,332 +0.26(+1.52%)
May 10, 2022 17.25 17.69 17.01 17.05 82,912 -0.78(-4.37%)
May 09, 2022 18.55 18.55 17.65 17.83 57,674 -0.92(-4.91%)
May 06, 2022 18.61 18.85 18.59 18.75 77,446 +0.11(+0.59%)
May 05, 2022 19.60 19.80 18.27 18.64 124,194 -0.93(-4.75%)
May 04, 2022 19.37 19.57 18.65 19.57 53,687 +0.56(+2.95%)
May 03, 2022 19.00 19.01 18.59 19.01 75,325 +0.46(+2.48%)
May 02, 2022 18.92 18.92 18.19 18.55 90,831 -0.22(-1.17%)
Apr 29, 2022 19.31 19.72 18.77 18.77 84,859 -0.63(-3.26%)
Apr 28, 2022 19.05 19.44 18.68 19.40 63,986 +0.35(+1.85%)
Apr 27, 2022 19.35 19.35 18.99 19.05 291,031 -0.26(-1.35%)
Apr 26, 2022 19.80 20.04 19.21 19.31 265,211 -0.11(-0.57%)
Apr 25, 2022 19.60 20.01 19.24 19.42 120,825 -0.75(-3.72%)
Apr 22, 2022 20.40 20.40 20.07 20.17 54,139 -0.64(-3.08%)
Apr 21, 2022 21.32 21.32 20.62 20.81 82,657 -0.50(-2.35%)
Apr 20, 2022 21.01 21.43 20.92 21.31 56,951 +0.34(+1.62%)
Apr 19, 2022 21.58 21.58 20.87 20.97 79,165 -0.38(-1.78%)
Apr 18, 2022 21.94 21.94 21.18 21.35 196,563 +0.17(+0.80%)
Apr 14, 2022 21.80 21.80 20.89 21.18 57,431 +0.08(+0.38%)
Apr 13, 2022 21.34 21.34 20.55 21.10 82,700 +0.15(+0.72%)
Apr 12, 2022 20.97 21.22 20.64 20.95 131,234 -0.10(-0.48%)
Apr 11, 2022 20.66 21.42 20.66 21.05 54,463 +0.00(+0.00%)
Apr 08, 2022 19.93 21.09 19.93 21.05 60,365 +0.69(+3.37%)
Apr 07, 2022 20.24 20.52 20.04 20.36 75,190 +0.38(+1.92%)
Apr 06, 2022 20.11 20.66 19.79 19.98 105,737 -0.52(-2.54%)
Apr 05, 2022 20.62 20.92 20.32 20.50 51,694 +0.02(+0.10%)
Apr 04, 2022 20.74 20.74 20.35 20.48 40,691 +0.16(+0.79%)
Apr 01, 2022 20.18 20.45 20.00 20.32 51,005 +0.09(+0.44%)
Mar 31, 2022 20.18 20.33 20.03 20.23 41,043 -0.12(-0.59%)
Mar 30, 2022 20.22 20.41 20.22 20.35 19,440 +0.22(+1.09%)
Mar 29, 2022 19.85 20.13 19.64 20.13 62,108 +0.29(+1.49%)
Mar 28, 2022 20.00 20.01 19.80 19.84 46,950 -0.38(-1.86%)
Mar 25, 2022 19.55 20.21 19.55 20.21 82,527 +0.44(+2.24%)
Mar 24, 2022 19.25 19.80 19.25 19.77 50,976 +0.26(+1.32%)
Mar 23, 2022 19.00 19.51 19.00 19.51 101,834 +0.48(+2.52%)
Mar 22, 2022 19.10 19.10 18.85 19.03 102,806 +0.15(+0.79%)
Mar 21, 2022 18.50 18.97 18.50 18.88 125,692 -0.01(-0.05%)
Mar 18, 2022 19.00 19.15 18.86 18.89 194,282 -0.11(-0.58%)
Mar 17, 2022 19.30 19.30 18.90 19.00 93,322 +0.29(+1.55%)
Mar 16, 2022 19.30 19.30 18.32 18.71 70,790 +0.33(+1.80%)
Mar 15, 2022 18.11 18.61 18.04 18.38 218,173 -0.33(-1.76%)
Mar 14, 2022 18.65 19.06 18.44 18.71 143,941 -0.63(-3.26%)
Mar 11, 2022 18.67 19.68 18.67 19.34 97,882 -0.63(-3.15%)
Mar 10, 2022 20.15 20.15 19.58 19.97 116,342 +0.25(+1.27%)
Mar 09, 2022 19.65 20.35 19.32 19.72 365,570 -0.29(-1.45%)
Mar 08, 2022 20.75 21.56 20.00 20.01 303,774 +0.03(+0.15%)
Mar 07, 2022 20.77 20.77 19.88 19.98 254,698 +0.32(+1.63%)
Mar 04, 2022 19.02 19.70 18.55 19.66 188,515 +1.10(+5.93%)
Mar 03, 2022 18.15 18.69 18.15 18.56 55,072 -0.13(-0.70%)
Mar 02, 2022 18.94 18.94 17.81 18.69 56,687 -0.20(-1.07%)
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.