Newcrest Mining Ltd ADR (OP: NCMGY )

16.09 +0.42 (+2.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2020 18.26 18.26 18.26 0 -0.09(-0.49%)
Apr 28, 2020 18.52 18.52 18.00 18.35 41,999 +0.07(+0.38%)
Apr 27, 2020 18.34 18.94 18.28 18.28 38,952 +0.00(+0.00%)
Apr 24, 2020 18.87 18.87 18.09 18.28 40,400 +0.02(+0.08%)
Apr 23, 2020 18.14 18.87 18.13 18.27 142,064 +0.30(+1.64%)
Apr 22, 2020 17.57 18.01 17.37 17.97 76,434 +0.68(+3.93%)
Apr 21, 2020 17.10 17.60 16.90 17.29 64,533 -0.21(-1.20%)
Apr 20, 2020 17.41 18.23 17.17 17.50 81,887 -0.46(-2.57%)
Apr 17, 2020 17.90 18.44 17.74 17.96 29,000 -0.64(-3.43%)
Apr 16, 2020 17.75 19.20 17.75 18.60 30,349 +0.60(+3.33%)
Apr 15, 2020 17.34 18.25 17.34 18.00 71,426 -0.01(-0.06%)
Apr 14, 2020 19.42 19.42 17.88 18.01 84,242 +0.56(+3.21%)
Apr 13, 2020 16.82 17.50 16.65 17.45 77,390 +0.60(+3.56%)
Apr 09, 2020 17.00 17.00 16.15 16.85 64,800 +0.99(+6.24%)
Apr 08, 2020 14.70 15.99 14.70 15.86 36,483 +0.02(+0.13%)
Apr 07, 2020 16.02 16.10 15.65 15.84 93,758 -0.18(-1.12%)
Apr 06, 2020 15.40 16.10 15.40 16.02 61,486 +1.26(+8.51%)
Apr 03, 2020 15.69 15.69 14.71 14.76 70,800 -0.61(-3.94%)
Apr 02, 2020 15.74 15.74 14.83 15.37 94,215 +0.82(+5.64%)
Apr 01, 2020 13.99 14.60 13.11 14.55 221,029 +0.87(+6.36%)
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%)
Mar 02, 2020 17.55 17.99 17.50 17.75 138,451 +1.65(+10.25%)
Feb 28, 2020 16.21 17.09 15.87 16.10 214,800 -2.29(-12.45%)
Feb 27, 2020 18.41 18.94 18.36 18.39 86,020 -0.12(-0.65%)
Feb 26, 2020 19.03 19.03 18.47 18.51 45,041 -0.29(-1.54%)
Feb 25, 2020 19.05 19.49 18.79 18.80 75,597 -0.96(-4.86%)
Feb 24, 2020 19.80 20.24 19.75 19.76 82,105 +0.34(+1.76%)
Feb 21, 2020 19.23 19.42 19.14 19.42 79,900 +0.31(+1.63%)
Feb 20, 2020 18.75 19.11 18.75 19.11 77,138 -0.04(-0.22%)
Feb 19, 2020 18.81 19.21 18.81 19.15 79,050 +0.53(+2.85%)
Feb 18, 2020 18.35 18.90 18.35 18.62 95,315 -0.43(-2.26%)
Feb 14, 2020 18.90 19.09 18.89 19.05 79,200 -0.41(-2.11%)
Feb 13, 2020 19.95 19.95 19.28 19.46 53,353 -0.48(-2.41%)
Feb 12, 2020 20.00 20.23 19.90 19.94 371,467 -0.12(-0.60%)
Feb 11, 2020 20.05 20.10 19.88 20.06 18,850 +0.14(+0.73%)
Feb 10, 2020 19.71 20.02 19.71 19.91 47,652 +0.46(+2.34%)
Feb 07, 2020 20.27 20.27 19.29 19.46 89,300 -0.22(-1.12%)
Feb 06, 2020 19.66 19.70 19.59 19.68 48,303 -0.04(-0.20%)
Feb 05, 2020 20.10 20.10 19.25 19.72 20,848 +0.12(+0.60%)
Feb 04, 2020 19.05 19.95 19.05 19.60 108,879 -0.15(-0.75%)
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.