Newcrest Mining Ltd ADR (OP: NCMGY )

13.75 -0.12 (-0.87%)
Streaming Delayed Price Updated: 3:46 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 15.76 15.91 15.65 15.73 19,713 +0.00(+0.00%)
May 30, 2018 15.65 15.74 15.61 15.73 32,113 +0.34(+2.21%)
May 29, 2018 15.46 15.67 15.36 15.39 15,450 -0.34(-2.16%)
May 25, 2018 15.73 15.73 15.73 0 -0.10(-0.63%)
May 24, 2018 15.81 15.83 15.66 15.83 18,040 -0.06(-0.38%)
May 23, 2018 15.58 15.89 15.58 15.89 25,406 +0.01(+0.06%)
May 22, 2018 15.56 16.17 15.56 15.88 49,528 -0.15(-0.94%)
May 21, 2018 16.11 16.11 15.92 16.03 9,473 +0.36(+2.30%)
May 18, 2018 15.39 15.68 15.39 15.67 6,945 -0.23(-1.45%)
May 17, 2018 15.64 15.96 15.64 15.90 12,726 -0.04(-0.25%)
May 16, 2018 15.97 15.97 15.89 15.94 6,932 -0.02(-0.09%)
May 15, 2018 15.97 16.22 15.90 15.96 22,041 -0.69(-4.12%)
May 14, 2018 16.41 16.74 16.41 16.64 6,832 -0.24(-1.42%)
May 11, 2018 17.20 17.20 16.80 16.88 8,470 -0.03(-0.18%)
May 10, 2018 16.70 16.92 16.64 16.91 7,077 +0.43(+2.61%)
May 09, 2018 16.29 16.57 16.29 16.48 5,993 +0.31(+1.92%)
May 08, 2018 16.25 16.32 16.01 16.17 16,604 -0.27(-1.64%)
May 07, 2018 16.36 16.58 16.36 16.44 28,384 +0.07(+0.43%)
May 04, 2018 16.22 16.66 16.22 16.37 28,896 +0.10(+0.61%)
May 03, 2018 16.23 16.32 16.16 16.27 23,917 +0.44(+2.78%)
May 02, 2018 16.00 16.10 15.83 15.83 52,889 -0.05(-0.31%)
May 01, 2018 15.98 16.07 15.76 15.88 23,013 -0.03(-0.19%)
Apr 30, 2018 16.12 16.22 15.73 15.91 11,669 -0.42(-2.57%)
Apr 27, 2018 16.17 16.44 16.17 16.33 21,937 +0.43(+2.70%)
Apr 26, 2018 15.70 16.13 15.70 15.90 22,815 +0.20(+1.27%)
Apr 25, 2018 15.64 15.86 15.60 15.70 15,412 -0.17(-1.07%)
Apr 24, 2018 15.90 15.90 15.64 15.87 34,075 +0.41(+2.65%)
Apr 23, 2018 15.37 15.56 15.37 15.46 22,243 +0.23(+1.48%)
Apr 20, 2018 15.40 15.53 15.17 15.23 13,576 -0.27(-1.71%)
Apr 19, 2018 15.39 15.61 15.39 15.50 29,464 -0.28(-1.77%)
Apr 18, 2018 15.55 16.23 15.55 15.78 14,260 +0.14(+0.93%)
Apr 17, 2018 15.97 15.97 15.61 15.63 41,325 -0.03(-0.16%)
Apr 16, 2018 15.91 15.91 15.53 15.66 20,860 -0.06(-0.41%)
Apr 13, 2018 15.67 15.82 15.67 15.72 14,295 +0.17(+1.09%)
Apr 12, 2018 15.58 15.64 15.50 15.55 22,374 -0.04(-0.22%)
Apr 11, 2018 15.55 15.77 15.55 15.59 30,504 +0.22(+1.43%)
Apr 10, 2018 15.01 15.44 15.01 15.37 25,826 +0.21(+1.39%)
Apr 09, 2018 15.32 15.32 15.11 15.16 11,688 +0.00(+0.00%)
Apr 06, 2018 15.00 15.23 15.00 15.16 39,024 +0.05(+0.33%)
Apr 05, 2018 15.15 15.26 15.10 15.11 13,049 -0.02(-0.13%)
Apr 04, 2018 15.39 15.39 15.05 15.13 15,211 -0.13(-0.85%)
Apr 03, 2018 15.20 15.57 15.06 15.26 30,156 +0.12(+0.79%)
Apr 02, 2018 15.20 15.20 15.06 15.14 28,578 +0.11(+0.73%)
Mar 29, 2018 15.03 15.03 15.03 0 +0.21(+1.38%)
Mar 28, 2018 15.00 15.02 14.75 14.82 61,178 -0.20(-1.30%)
Mar 27, 2018 15.15 15.30 14.89 15.02 272,297 -0.76(-4.79%)
Mar 26, 2018 15.39 15.78 15.39 15.78 55,054 +0.36(+2.30%)
Mar 23, 2018 15.25 15.58 15.25 15.42 29,940 +0.33(+2.19%)
Mar 22, 2018 15.03 15.18 14.97 15.09 22,410 -0.17(-1.11%)
Mar 21, 2018 15.00 15.38 14.97 15.26 326,047 +0.42(+2.83%)
Mar 20, 2018 15.01 15.01 14.81 14.84 34,929 -0.39(-2.56%)
Mar 19, 2018 14.77 15.30 14.77 15.23 26,074 +0.08(+0.53%)
Mar 16, 2018 15.30 15.30 15.15 15.15 14,522 -0.23(-1.50%)
Mar 15, 2018 15.45 15.53 15.29 15.38 36,162 -0.29(-1.85%)
Mar 14, 2018 15.86 15.86 15.65 15.67 13,106 -0.23(-1.45%)
Mar 13, 2018 16.04 16.04 15.86 15.90 46,258 -0.34(-2.09%)
Mar 12, 2018 16.45 16.45 16.02 16.24 21,144 -0.77(-4.53%)
Mar 09, 2018 16.94 17.05 16.94 17.01 16,815 -0.07(-0.41%)
Mar 08, 2018 17.18 17.19 17.08 17.08 7,309 -0.05(-0.29%)
Mar 07, 2018 17.30 17.30 17.06 17.13 9,689 -0.04(-0.26%)
Mar 06, 2018 17.17 17.22 17.07 17.17 17,431 +0.55(+3.33%)
Mar 05, 2018 16.50 16.81 16.49 16.62 15,336 -0.11(-0.63%)
Mar 02, 2018 16.77 16.80 16.67 16.73 11,688 +0.15(+0.87%)
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.