Newcrest Mining Ltd ADR (OP: NCMGY )

15.13 +0.08 (+0.50%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.07 14.68 13.68 13.68 110,504 -0.99(-6.75%)
Mar 30, 2020 15.94 15.94 14.52 14.67 243,920 -0.60(-3.93%)
Mar 27, 2020 14.50 15.37 14.50 15.27 81,800 -0.73(-4.56%)
Mar 26, 2020 15.75 16.48 14.60 16.00 84,149 -0.13(-0.81%)
Mar 25, 2020 14.51 16.44 14.51 16.13 126,471 +0.81(+5.32%)
Mar 24, 2020 14.86 15.41 14.50 15.31 114,529 +1.78(+13.11%)
Mar 23, 2020 12.80 14.25 12.80 13.54 129,216 +0.86(+6.78%)
Mar 20, 2020 13.50 13.50 12.63 12.68 86,600 -0.50(-3.79%)
Mar 19, 2020 12.58 14.18 12.20 13.18 167,508 -0.15(-1.13%)
Mar 18, 2020 15.59 15.59 13.00 13.33 139,442 -2.03(-13.22%)
Mar 17, 2020 14.98 15.61 13.95 15.36 325,174 +1.70(+12.45%)
Mar 16, 2020 11.82 13.66 11.55 13.66 611,563 +1.37(+11.15%)
Mar 13, 2020 15.45 15.45 12.20 12.29 440,000 -1.88(-13.27%)
Mar 12, 2020 14.95 15.53 14.17 14.17 198,641 -2.31(-14.02%)
Mar 11, 2020 18.23 18.23 16.47 16.48 76,259 -2.48(-13.08%)
Mar 10, 2020 18.32 19.83 18.32 18.96 105,220 -0.44(-2.27%)
Mar 09, 2020 19.04 19.70 19.04 19.40 40,468 +0.24(+1.25%)
Mar 06, 2020 19.08 19.33 18.78 19.16 146,400 -0.05(-0.26%)
Mar 05, 2020 19.01 19.33 18.90 19.21 49,345 +0.41(+2.18%)
Mar 04, 2020 18.55 18.80 18.55 18.80 75,977 +0.25(+1.35%)
Mar 03, 2020 18.14 18.76 17.98 18.55 165,189 +0.80(+4.51%)
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.