Newcrest Mining Ltd ADR (OP: NCMGY )

14.42 +0.05 (+0.35%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 23.69 23.77 23.39 23.54 23,260 -0.06(-0.25%)
Aug 28, 2020 23.17 23.65 23.10 23.60 46,000 +0.41(+1.77%)
Aug 27, 2020 23.68 23.71 23.07 23.19 88,174 -0.20(-0.86%)
Aug 26, 2020 23.05 23.43 22.95 23.39 43,614 +0.35(+1.52%)
Aug 25, 2020 22.97 23.20 22.70 23.04 20,964 -0.53(-2.25%)
Aug 24, 2020 23.46 23.94 23.46 23.57 11,529 +0.01(+0.04%)
Aug 21, 2020 23.86 23.86 23.24 23.56 22,800 -0.83(-3.40%)
Aug 20, 2020 23.96 24.39 23.87 24.39 14,561 +0.39(+1.63%)
Aug 19, 2020 24.98 24.98 23.89 24.00 107,282 -1.12(-4.46%)
Aug 18, 2020 25.27 25.50 24.95 25.12 50,481 -0.30(-1.18%)
Aug 17, 2020 25.12 25.53 24.91 25.42 41,800 +0.93(+3.80%)
Aug 14, 2020 24.72 24.72 24.11 24.49 34,200 -0.60(-2.39%)
Aug 13, 2020 25.13 25.26 24.89 25.09 62,659 +0.53(+2.16%)
Aug 12, 2020 25.00 25.04 24.40 24.56 65,277 +0.43(+1.78%)
Aug 11, 2020 24.45 24.95 24.13 24.13 122,932 -1.78(-6.87%)
Aug 10, 2020 26.44 26.44 25.89 25.91 55,600 +0.46(+1.81%)
Aug 07, 2020 26.17 26.17 25.32 25.45 45,900 -1.05(-3.96%)
Aug 06, 2020 26.62 26.63 26.39 26.50 47,394 +0.05(+0.19%)
Aug 05, 2020 26.33 27.16 26.29 26.45 96,058 +0.17(+0.65%)
Aug 04, 2020 24.66 26.28 24.66 26.28 66,438 +1.05(+4.15%)
Aug 03, 2020 25.00 25.43 24.83 25.23 31,605 -0.14(-0.54%)
Jul 31, 2020 24.82 25.45 24.82 25.37 35,400 +0.12(+0.48%)
Jul 30, 2020 25.64 26.72 24.85 25.25 74,459 -0.95(-3.63%)
Jul 29, 2020 26.42 26.42 25.49 26.20 61,231 +0.21(+0.81%)
Jul 28, 2020 26.18 26.48 25.76 25.99 44,362 -0.35(-1.33%)
Jul 27, 2020 24.69 26.34 24.69 26.34 35,110 +1.47(+5.91%)
Jul 24, 2020 25.00 25.00 24.45 24.87 29,600 +0.17(+0.69%)
Jul 23, 2020 24.28 25.15 24.28 24.70 42,739 +0.17(+0.69%)
Jul 22, 2020 24.93 24.93 24.35 24.53 15,082 +0.05(+0.18%)
Jul 21, 2020 24.30 24.55 24.30 24.48 38,774 +0.86(+3.62%)
Jul 20, 2020 22.26 24.19 22.26 23.63 28,679 +0.42(+1.81%)
Jul 17, 2020 23.33 23.34 22.75 23.21 22,400 +0.46(+2.02%)
Jul 16, 2020 23.45 23.45 22.75 22.75 61,579 -0.56(-2.40%)
Jul 15, 2020 22.93 23.31 22.93 23.31 21,427 +0.30(+1.29%)
Jul 14, 2020 22.25 23.10 22.25 23.01 11,001 +0.11(+0.50%)
Jul 13, 2020 23.60 23.62 22.85 22.90 70,224 -0.39(-1.69%)
Jul 10, 2020 23.35 23.59 23.29 23.29 17,300 -0.02(-0.07%)
Jul 09, 2020 23.38 23.97 23.13 23.31 11,902 -0.32(-1.35%)
Jul 08, 2020 23.50 23.72 23.20 23.63 50,207 +0.21(+0.90%)
Jul 07, 2020 23.48 23.48 22.56 23.42 26,471 +0.74(+3.26%)
Jul 06, 2020 22.65 22.75 22.10 22.68 18,753 +0.07(+0.33%)
Jul 02, 2020 22.29 22.80 22.29 22.61 17,800 +0.29(+1.28%)
Jul 01, 2020 22.99 22.99 22.10 22.32 9,014 +0.15(+0.69%)
Jun 30, 2020 20.65 22.18 20.65 22.17 20,841 +0.56(+2.58%)
Jun 29, 2020 21.69 21.92 21.43 21.61 16,224 +0.36(+1.69%)
Jun 26, 2020 22.41 22.41 20.93 21.25 39,000 +0.16(+0.76%)
Jun 25, 2020 20.56 21.87 20.56 21.09 25,871 -0.32(-1.49%)
Jun 24, 2020 22.20 22.20 21.35 21.41 16,549 -0.60(-2.73%)
Jun 23, 2020 22.00 22.11 21.90 22.01 45,409 +0.18(+0.81%)
Jun 22, 2020 21.53 21.99 21.53 21.83 39,764 +0.72(+3.42%)
Jun 19, 2020 21.57 21.57 20.30 21.11 50,000 +0.76(+3.73%)
Jun 18, 2020 20.34 20.50 20.11 20.35 29,973 -0.76(-3.60%)
Jun 17, 2020 21.86 21.86 20.95 21.11 14,566 +0.55(+2.68%)
Jun 16, 2020 20.49 21.20 20.49 20.56 38,767 -0.49(-2.31%)
Jun 15, 2020 20.23 21.13 20.23 21.05 14,155 +0.38(+1.82%)
Jun 12, 2020 21.00 21.00 20.32 20.67 5,900 +0.67(+3.35%)
Jun 11, 2020 20.50 21.00 19.85 20.00 27,324 -0.42(-2.06%)
Jun 10, 2020 19.52 20.62 19.52 20.42 41,168 +0.40(+2.00%)
Jun 09, 2020 19.90 20.65 19.90 20.02 16,017 -0.60(-2.91%)
Jun 08, 2020 19.82 20.62 19.51 20.62 21,025 +0.44(+2.18%)
Jun 05, 2020 19.38 20.30 19.38 20.18 21,300 +0.08(+0.40%)
Jun 04, 2020 19.82 20.80 19.82 20.10 18,593 -0.16(-0.79%)
Jun 03, 2020 21.59 21.59 20.20 20.26 55,162 -0.69(-3.29%)
Jun 02, 2020 21.06 21.62 20.85 20.95 35,641 -0.50(-2.33%)
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.