Newcrest Mining Ltd ADR (OP: NCMGY )

14.97 USD -1.18 (-7.31%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 22.12 22.25 22.12 22.24 19,500 +0.14(+0.63%)
Jun 27, 2019 22.33 22.34 22.10 22.10 29,103 -0.17(-0.79%)
Jun 26, 2019 21.97 22.42 21.97 22.27 33,099 -0.19(-0.87%)
Jun 25, 2019 22.47 22.78 22.29 22.47 39,460 -0.26(-1.14%)
Jun 24, 2019 22.86 22.86 22.07 22.73 34,586 +0.73(+3.34%)
Jun 21, 2019 22.42 22.42 21.83 22.00 25,900 +0.07(+0.30%)
Jun 20, 2019 22.26 22.26 21.73 21.93 42,339 +0.80(+3.79%)
Jun 19, 2019 20.52 21.17 20.52 21.13 8,495 +0.43(+2.08%)
Jun 18, 2019 20.75 20.88 20.57 20.70 51,860 +0.06(+0.29%)
Jun 17, 2019 20.67 20.78 20.50 20.64 12,026 +0.14(+0.68%)
Jun 14, 2019 20.57 20.94 20.49 20.50 30,900 +0.19(+0.92%)
Jun 13, 2019 20.04 20.48 19.96 20.31 9,609 +0.18(+0.90%)
Jun 12, 2019 19.97 20.46 19.97 20.13 17,567 +0.31(+1.58%)
Jun 11, 2019 19.32 20.02 19.32 19.82 18,113 -0.02(-0.13%)
Jun 10, 2019 19.92 19.92 19.75 19.84 14,041 -0.20(-0.97%)
Jun 07, 2019 20.00 20.33 20.00 20.04 64,400 +0.18(+0.91%)
Jun 06, 2019 19.89 19.96 19.82 19.86 10,547 +0.23(+1.17%)
Jun 05, 2019 20.04 20.04 19.57 19.63 14,057 -0.26(-1.31%)
Jun 04, 2019 20.01 20.01 19.72 19.89 10,663 -0.01(-0.05%)
Jun 03, 2019 19.59 19.91 19.59 19.90 34,319 +0.76(+4.00%)
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 17.83 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 +0.17(+0.97%)
Apr 17, 2019 18.20 18.32 17.93 17.95 12,163 -0.17(-0.97%)
Apr 16, 2019 18.04 18.15 18.03 18.12 9,346 +0.17(+0.97%)
Apr 15, 2019 18.12 18.12 17.90 17.95 7,891 -0.36(-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 -0.15(-0.81%)
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.