Newcrest Mining Ltd ADR (OP: NCMGY )

16.50 USD -0.69 (-4.01%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 19.25 19.25 18.66 18.96 64,383 +0.46(+2.49%)
Mar 30, 2021 19.08 19.08 18.46 18.50 53,456 -0.43(-2.30%)
Mar 29, 2021 18.51 19.14 18.43 18.93 32,883 -0.18(-0.92%)
Mar 26, 2021 19.04 19.60 19.01 19.11 37,200 +0.05(+0.26%)
Mar 25, 2021 19.18 19.86 18.76 19.06 31,798 +0.05(+0.26%)
Mar 24, 2021 18.61 19.77 18.61 19.01 17,730 +0.18(+0.96%)
Mar 23, 2021 19.38 19.54 18.82 18.83 36,998 -0.22(-1.15%)
Mar 22, 2021 18.44 19.08 18.44 19.05 48,096 +0.18(+0.95%)
Mar 19, 2021 18.86 18.97 18.74 18.87 58,300 -0.40(-2.08%)
Mar 18, 2021 19.10 19.40 19.10 19.27 42,256 +0.26(+1.37%)
Mar 17, 2021 18.01 19.09 18.01 19.01 48,017 +0.11(+0.58%)
Mar 16, 2021 19.62 19.62 18.29 18.90 34,861 -0.07(-0.37%)
Mar 15, 2021 19.50 19.50 18.85 18.97 40,147 +0.04(+0.21%)
Mar 12, 2021 18.91 19.15 18.51 18.93 23,600 -0.11(-0.58%)
Mar 11, 2021 19.88 19.88 18.75 19.04 89,867 +0.28(+1.49%)
Mar 10, 2021 18.56 19.08 17.80 18.76 56,590 +0.24(+1.30%)
Mar 09, 2021 19.00 19.00 18.40 18.52 91,851 +0.37(+2.02%)
Mar 08, 2021 18.13 18.23 18.11 18.15 41,705 -0.01(-0.04%)
Mar 05, 2021 18.12 18.30 17.90 18.16 28,500 +0.19(+1.06%)
Mar 04, 2021 18.51 18.64 17.90 17.97 68,991 -0.59(-3.18%)
Mar 03, 2021 18.98 19.11 18.47 18.56 118,850 -0.45(-2.37%)
Mar 02, 2021 19.25 19.25 18.80 19.01 135,676 +0.15(+0.80%)
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.