Newcrest Mining Ltd ADR (OP: NCMGY )

12.85 -0.66 (-4.89%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 12.13 12.20 12.00 12.05 176,117 +0.03(+0.25%)
Aug 30, 2022 11.85 12.40 11.85 12.02 264,067 -0.14(-1.15%)
Aug 29, 2022 12.20 12.27 12.12 12.16 255,341 -0.19(-1.54%)
Aug 26, 2022 12.85 12.95 12.35 12.35 162,343 -0.93(-6.97%)
Aug 25, 2022 13.19 13.35 13.19 13.28 84,826 +0.37(+2.84%)
Aug 24, 2022 13.03 13.03 12.63 12.91 200,592 -0.29(-2.21%)
Aug 23, 2022 12.89 13.35 12.89 13.20 271,318 +0.40(+3.12%)
Aug 22, 2022 13.00 13.00 12.70 12.80 221,361 -0.40(-3.03%)
Aug 19, 2022 13.50 13.50 13.17 13.20 86,787 +0.15(+1.15%)
Aug 18, 2022 12.87 13.19 12.87 13.05 113,576 +0.03(+0.23%)
Aug 17, 2022 13.43 13.43 13.02 13.02 141,451 -0.45(-3.34%)
Aug 16, 2022 13.78 13.78 13.40 13.47 196,318 -0.08(-0.59%)
Aug 15, 2022 13.10 13.77 13.10 13.55 81,882 -0.34(-2.45%)
Aug 12, 2022 13.90 13.93 13.65 13.89 107,894 +0.17(+1.24%)
Aug 11, 2022 14.20 14.20 13.72 13.72 155,171 -0.19(-1.34%)
Aug 10, 2022 14.22 14.22 13.34 13.91 86,203 +0.15(+1.07%)
Aug 09, 2022 14.20 14.20 13.69 13.76 170,489 -0.12(-0.86%)
Aug 08, 2022 13.50 13.91 13.48 13.88 233,462 +0.70(+5.31%)
Aug 05, 2022 13.22 13.22 12.90 13.18 133,883 -0.42(-3.11%)
Aug 04, 2022 13.26 13.66 13.22 13.60 75,432 +0.33(+2.51%)
Aug 03, 2022 13.31 13.32 13.07 13.27 139,561 -0.17(-1.26%)
Aug 02, 2022 13.24 13.83 13.24 13.44 215,900 -0.26(-1.90%)
Aug 01, 2022 13.92 13.98 13.51 13.70 196,035 +0.30(+2.24%)
Jul 29, 2022 13.60 13.60 13.23 13.40 83,052 +0.27(+2.06%)
Jul 28, 2022 13.11 13.22 12.98 13.13 216,202 -0.10(-0.76%)
Jul 27, 2022 12.67 13.25 12.67 13.23 182,660 +0.22(+1.69%)
Jul 26, 2022 12.98 13.17 12.94 13.01 280,306 -0.16(-1.21%)
Jul 25, 2022 13.02 13.37 13.02 13.17 219,981 -0.22(-1.64%)
Jul 22, 2022 13.83 13.83 13.29 13.39 166,491 -0.25(-1.83%)
Jul 21, 2022 13.40 13.72 13.01 13.64 148,257 +0.78(+6.07%)
Jul 20, 2022 13.00 13.23 12.83 12.86 218,247 -0.02(-0.16%)
Jul 19, 2022 12.73 13.29 12.46 12.88 331,049 +0.10(+0.78%)
Jul 18, 2022 13.15 13.15 12.73 12.78 324,476 +0.09(+0.71%)
Jul 15, 2022 12.50 12.71 12.50 12.69 89,517 -0.01(-0.08%)
Jul 14, 2022 12.79 12.79 12.41 12.70 129,379 -0.27(-2.08%)
Jul 13, 2022 13.16 13.16 12.79 12.97 104,350 +0.15(+1.17%)
Jul 12, 2022 12.57 13.06 12.57 12.82 220,176 -0.07(-0.54%)
Jul 11, 2022 12.88 13.13 12.80 12.89 258,474 -0.62(-4.59%)
Jul 08, 2022 13.48 13.67 13.46 13.51 71,485 +0.02(+0.15%)
Jul 07, 2022 13.57 13.60 13.38 13.49 178,401 +0.34(+2.59%)
Jul 06, 2022 13.50 13.50 12.87 13.15 325,879 -0.53(-3.84%)
Jul 05, 2022 14.00 14.00 13.52 13.68 150,025 -0.52(-3.70%)
Jul 01, 2022 13.35 14.20 13.35 14.20 123,320 +0.14(+0.98%)
Jun 30, 2022 14.41 14.46 13.98 14.06 159,316 -0.52(-3.59%)
Jun 29, 2022 14.93 14.93 14.59 14.59 157,115 -0.54(-3.60%)
Jun 28, 2022 15.38 15.44 15.13 15.13 168,746 +0.08(+0.50%)
Jun 27, 2022 15.20 15.25 14.93 15.05 152,716 -1.04(-6.43%)
Jun 24, 2022 15.84 16.09 15.84 16.09 103,267 +0.42(+2.68%)
Jun 23, 2022 15.72 16.30 15.62 15.67 171,677 -0.71(-4.32%)
Jun 22, 2022 16.80 16.80 16.35 16.38 123,895 -0.20(-1.22%)
Jun 21, 2022 17.00 17.00 16.25 16.58 110,122 -0.27(-1.60%)
Jun 17, 2022 17.20 17.20 16.74 16.85 89,699 -0.26(-1.52%)
Jun 16, 2022 16.00 17.15 16.00 17.11 117,122 +0.91(+5.62%)
Jun 15, 2022 15.93 16.68 15.86 16.20 119,280 +0.52(+3.32%)
Jun 14, 2022 15.66 16.50 15.59 15.68 141,556 -0.22(-1.38%)
Jun 13, 2022 16.38 16.80 15.90 15.90 141,967 -1.09(-6.42%)
Jun 10, 2022 16.57 17.24 16.16 16.99 225,018 +0.31(+1.86%)
Jun 09, 2022 17.10 17.10 16.63 16.68 66,636 -0.72(-4.14%)
Jun 08, 2022 17.47 17.60 17.36 17.40 77,826 -0.08(-0.46%)
Jun 07, 2022 17.10 17.55 17.10 17.48 108,768 +0.19(+1.10%)
Jun 06, 2022 17.67 17.67 17.20 17.29 53,854 -0.34(-1.93%)
Jun 03, 2022 18.06 18.06 17.51 17.63 54,264 -0.52(-2.87%)
Jun 02, 2022 18.06 18.19 17.68 18.15 85,355 +0.74(+4.25%)
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.