Newcrest Mining Ltd ADR (OP: NCMGY )

13.54 -0.01 (-0.07%)
Streaming Delayed Price Updated: 2:16 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 24.82 25.45 24.82 25.37 35,400 +0.12(+0.48%)
Jul 30, 2020 25.64 26.72 24.85 25.25 74,459 -0.95(-3.63%)
Jul 29, 2020 26.42 26.42 25.49 26.20 61,231 +0.21(+0.81%)
Jul 28, 2020 26.18 26.48 25.76 25.99 44,362 -0.35(-1.33%)
Jul 27, 2020 24.69 26.34 24.69 26.34 35,110 +1.47(+5.91%)
Jul 24, 2020 25.00 25.00 24.45 24.87 29,600 +0.17(+0.69%)
Jul 23, 2020 24.28 25.15 24.28 24.70 42,739 +0.17(+0.69%)
Jul 22, 2020 24.93 24.93 24.35 24.53 15,082 +0.05(+0.18%)
Jul 21, 2020 24.30 24.55 24.30 24.48 38,774 +0.86(+3.62%)
Jul 20, 2020 22.26 24.19 22.26 23.63 28,679 +0.42(+1.81%)
Jul 17, 2020 23.33 23.34 22.75 23.21 22,400 +0.46(+2.02%)
Jul 16, 2020 23.45 23.45 22.75 22.75 61,579 -0.56(-2.40%)
Jul 15, 2020 22.93 23.31 22.93 23.31 21,427 +0.30(+1.29%)
Jul 14, 2020 22.25 23.10 22.25 23.01 11,001 +0.11(+0.50%)
Jul 13, 2020 23.60 23.62 22.85 22.90 70,224 -0.39(-1.69%)
Jul 10, 2020 23.35 23.59 23.29 23.29 17,300 -0.02(-0.07%)
Jul 09, 2020 23.38 23.97 23.13 23.31 11,902 -0.32(-1.35%)
Jul 08, 2020 23.50 23.72 23.20 23.63 50,207 +0.21(+0.90%)
Jul 07, 2020 23.48 23.48 22.56 23.42 26,471 +0.74(+3.26%)
Jul 06, 2020 22.65 22.75 22.10 22.68 18,753 +0.07(+0.33%)
Jul 02, 2020 22.29 22.80 22.29 22.61 17,800 +0.29(+1.28%)
Jul 01, 2020 22.99 22.99 22.10 22.32 9,014 +0.15(+0.69%)
Jun 30, 2020 20.65 22.18 20.65 22.17 20,841 +0.56(+2.58%)
Jun 29, 2020 21.69 21.92 21.43 21.61 16,224 +0.36(+1.69%)
Jun 26, 2020 22.41 22.41 20.93 21.25 39,000 +0.16(+0.76%)
Jun 25, 2020 20.56 21.87 20.56 21.09 25,871 -0.32(-1.49%)
Jun 24, 2020 22.20 22.20 21.35 21.41 16,549 -0.60(-2.73%)
Jun 23, 2020 22.00 22.11 21.90 22.01 45,409 +0.18(+0.81%)
Jun 22, 2020 21.53 21.99 21.53 21.83 39,764 +0.72(+3.42%)
Jun 19, 2020 21.57 21.57 20.30 21.11 50,000 +0.76(+3.73%)
Jun 18, 2020 20.34 20.50 20.11 20.35 29,973 -0.76(-3.60%)
Jun 17, 2020 21.86 21.86 20.95 21.11 14,566 +0.55(+2.68%)
Jun 16, 2020 20.49 21.20 20.49 20.56 38,767 -0.49(-2.31%)
Jun 15, 2020 20.23 21.13 20.23 21.05 14,155 +0.38(+1.82%)
Jun 12, 2020 21.00 21.00 20.32 20.67 5,900 +0.67(+3.35%)
Jun 11, 2020 20.50 21.00 19.85 20.00 27,324 -0.42(-2.06%)
Jun 10, 2020 19.52 20.62 19.52 20.42 41,168 +0.40(+2.00%)
Jun 09, 2020 19.90 20.65 19.90 20.02 16,017 -0.60(-2.91%)
Jun 08, 2020 19.82 20.62 19.51 20.62 21,025 +0.44(+2.18%)
Jun 05, 2020 19.38 20.30 19.38 20.18 21,300 +0.08(+0.40%)
Jun 04, 2020 19.82 20.80 19.82 20.10 18,593 -0.16(-0.79%)
Jun 03, 2020 21.59 21.59 20.20 20.26 55,162 -0.69(-3.29%)
Jun 02, 2020 21.06 21.62 20.85 20.95 35,641 -0.50(-2.33%)
Jun 01, 2020 21.03 21.65 21.03 21.45 23,642 +1.02(+5.01%)
May 29, 2020 19.61 20.75 19.57 20.43 91,100 +0.55(+2.75%)
May 28, 2020 19.70 20.30 19.20 19.88 36,190 +0.27(+1.38%)
May 27, 2020 19.70 20.36 19.16 19.61 125,906 -0.89(-4.34%)
May 26, 2020 20.70 21.07 20.34 20.50 109,519 -0.05(-0.24%)
May 22, 2020 20.41 20.70 20.41 20.55 19,300 +0.05(+0.24%)
May 21, 2020 20.70 21.05 20.07 20.50 69,733 -0.39(-1.89%)
May 20, 2020 21.45 21.45 20.82 20.89 70,402 -0.59(-2.72%)
May 19, 2020 22.40 22.40 20.62 21.48 62,853 +0.87(+4.22%)
May 18, 2020 20.47 22.04 20.47 20.61 117,941 +0.71(+3.59%)
May 15, 2020 19.65 20.00 19.35 19.89 96,100 +0.75(+3.89%)
May 14, 2020 18.79 19.31 18.64 19.15 71,126 +1.11(+6.15%)
May 13, 2020 18.29 18.45 18.02 18.04 33,907 -0.02(-0.08%)
May 12, 2020 18.51 18.51 17.81 18.05 121,021 +0.18(+1.04%)
May 11, 2020 18.43 18.43 17.74 17.87 28,485 -0.29(-1.60%)
May 08, 2020 17.81 18.86 17.81 18.16 43,900 -0.52(-2.78%)
May 07, 2020 18.25 18.70 18.10 18.68 81,924 +0.56(+3.09%)
May 06, 2020 18.21 18.44 18.10 18.12 76,087 -0.05(-0.28%)
May 05, 2020 18.00 18.24 17.75 18.17 109,795 +0.55(+3.12%)
May 04, 2020 17.85 17.85 17.10 17.62 155,275 +0.92(+5.51%)
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.