Newcrest Mining Ltd ADR (OP: NCMGY )

16.06 USD -0.08 (-0.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 19.61 19.61 19.29 19.31 32,865 -0.46(-2.33%)
Jul 29, 2021 19.71 19.79 19.64 19.77 26,147 +0.41(+2.12%)
Jul 28, 2021 19.00 19.36 19.00 19.36 38,835 +0.25(+1.31%)
Jul 27, 2021 19.14 19.18 18.99 19.11 39,097 +0.20(+1.06%)
Jul 26, 2021 19.01 19.06 18.90 18.91 41,630 -0.33(-1.72%)
Jul 23, 2021 19.18 19.24 19.16 19.24 29,270 +0.02(+0.10%)
Jul 22, 2021 19.25 19.36 19.22 19.22 62,834 +0.02(+0.10%)
Jul 21, 2021 19.15 19.29 19.00 19.20 23,443 +0.03(+0.16%)
Jul 20, 2021 19.42 19.42 19.09 19.17 58,940 -0.07(-0.36%)
Jul 19, 2021 19.40 19.47 19.15 19.24 35,638 -0.50(-2.55%)
Jul 16, 2021 20.02 20.07 19.71 19.74 29,155 -0.38(-1.88%)
Jul 15, 2021 20.16 20.24 19.92 20.12 30,642 +0.02(+0.10%)
Jul 14, 2021 20.55 20.55 19.65 20.10 26,624 +0.67(+3.45%)
Jul 13, 2021 19.46 19.50 19.39 19.43 42,337 -0.01(-0.05%)
Jul 12, 2021 19.05 19.44 19.00 19.44 21,986 +0.06(+0.31%)
Jul 09, 2021 19.36 19.41 19.16 19.38 24,181 +0.08(+0.41%)
Jul 08, 2021 19.61 19.61 19.07 19.30 50,609 -0.43(-2.18%)
Jul 07, 2021 19.43 19.87 19.43 19.73 34,926 +0.30(+1.54%)
Jul 06, 2021 19.89 19.89 19.30 19.43 56,803 +0.32(+1.67%)
Jul 02, 2021 19.08 19.27 19.05 19.11 26,417 -0.22(-1.14%)
Jul 01, 2021 19.00 19.49 19.00 19.33 22,715 +0.16(+0.81%)
Jun 30, 2021 19.00 19.27 19.00 19.17 33,533 -0.12(-0.60%)
Jun 29, 2021 19.49 19.49 19.15 19.29 41,881 -0.27(-1.38%)
Jun 28, 2021 19.05 19.80 19.05 19.56 26,778 -0.24(-1.21%)
Jun 25, 2021 19.54 20.02 19.54 19.80 24,382 +0.34(+1.75%)
Jun 24, 2021 19.49 19.69 19.41 19.46 20,670 -0.22(-1.12%)
Jun 23, 2021 19.82 19.96 19.67 19.68 23,829 +0.04(+0.20%)
Jun 22, 2021 19.29 19.81 19.29 19.64 51,337 -0.35(-1.75%)
Jun 21, 2021 19.34 20.00 19.13 19.99 55,416 +0.77(+4.03%)
Jun 18, 2021 19.57 19.57 19.14 19.21 28,053 -0.64(-3.20%)
Jun 17, 2021 20.37 20.37 19.73 19.85 44,525 -0.85(-4.11%)
Jun 16, 2021 21.25 21.51 20.70 20.70 28,544 -0.65(-3.07%)
Jun 15, 2021 21.97 21.97 21.27 21.36 25,255 -0.30(-1.41%)
Jun 14, 2021 22.23 22.23 21.00 21.66 17,897 -0.15(-0.69%)
Jun 11, 2021 21.73 22.00 21.71 21.81 32,969 +0.26(+1.22%)
Jun 10, 2021 21.70 21.70 21.52 21.55 21,639 +0.03(+0.13%)
Jun 09, 2021 21.00 21.80 21.00 21.52 27,354 +0.00(+0.00%)
Jun 08, 2021 21.60 21.65 21.43 21.52 21,037 -0.12(-0.55%)
Jun 07, 2021 22.25 22.25 21.50 21.64 22,305 +0.03(+0.16%)
Jun 04, 2021 21.00 21.61 21.00 21.61 46,687 +0.37(+1.72%)
Jun 03, 2021 21.97 21.97 21.09 21.24 68,816 -0.86(-3.90%)
Jun 02, 2021 21.50 22.12 21.50 22.10 37,054 +0.24(+1.11%)
Jun 01, 2021 22.03 22.20 21.50 21.86 25,388 -0.18(-0.81%)
May 28, 2021 21.90 22.08 21.90 22.04 39,066 +0.34(+1.56%)
May 27, 2021 22.28 22.28 21.60 21.70 21,621 -0.67(-3.00%)
May 26, 2021 22.50 22.70 22.32 22.37 53,894 +0.09(+0.42%)
May 25, 2021 22.06 22.30 22.06 22.28 39,802 +0.15(+0.69%)
May 24, 2021 22.11 22.16 21.98 22.12 11,783 +0.55(+2.56%)
May 21, 2021 21.75 21.75 21.40 21.57 18,749 -0.48(-2.17%)
May 20, 2021 21.41 22.05 21.41 22.05 69,075 +0.37(+1.73%)
May 19, 2021 22.10 22.12 21.50 21.68 98,740 -0.58(-2.63%)
May 18, 2021 22.46 22.46 22.20 22.26 46,705 -0.20(-0.91%)
May 17, 2021 22.23 22.52 22.02 22.46 83,085 +0.34(+1.56%)
May 14, 2021 21.58 22.12 21.58 22.12 24,753 +0.32(+1.47%)
May 13, 2021 21.37 21.80 21.37 21.80 31,058 +0.45(+2.11%)
May 12, 2021 22.35 22.35 21.23 21.35 36,363 -0.46(-2.11%)
May 11, 2021 21.98 22.00 21.00 21.81 27,832 -0.17(-0.77%)
May 10, 2021 21.80 22.18 21.80 21.98 47,411 +0.36(+1.64%)
May 07, 2021 21.20 21.73 20.64 21.62 32,089 +0.74(+3.52%)
May 06, 2021 21.12 21.12 20.61 20.89 45,399 +0.23(+1.11%)
May 05, 2021 21.16 21.16 20.58 20.66 35,662 +0.08(+0.39%)
May 04, 2021 19.83 20.83 19.83 20.58 60,075 -0.25(-1.20%)
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.