Newcrest Mining Ltd ADR (OP: NCMGY )

17.97 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.35 17.93 17.35 17.83 15,215 +0.22(+1.25%)
Jan 30, 2019 17.49 17.68 17.28 17.61 25,359 +0.64(+3.77%)
Jan 29, 2019 16.87 17.05 16.87 16.98 8,762 +0.23(+1.34%)
Jan 28, 2019 16.97 16.97 16.50 16.75 14,476 -0.09(-0.53%)
Jan 25, 2019 16.73 16.95 16.73 16.84 5,900 +0.70(+4.37%)
Jan 24, 2019 16.08 16.25 15.76 16.14 15,114 -0.32(-1.91%)
Jan 23, 2019 16.34 16.86 15.82 16.45 16,767 -0.04(-0.27%)
Jan 22, 2019 16.51 16.85 16.45 16.50 17,689 -0.43(-2.54%)
Jan 18, 2019 16.97 17.10 16.84 16.92 17,500 -0.20(-1.17%)
Jan 17, 2019 16.56 17.20 16.56 17.12 11,172 +0.20(+1.18%)
Jan 16, 2019 17.25 17.25 16.65 16.92 11,536 -0.19(-1.08%)
Jan 15, 2019 16.68 17.31 16.68 17.11 10,838 -0.00(-0.03%)
Jan 14, 2019 16.76 17.21 16.76 17.11 14,197 -0.06(-0.35%)
Jan 11, 2019 16.67 17.32 16.67 17.17 13,500 +0.15(+0.91%)
Jan 10, 2019 17.48 17.48 16.61 17.02 24,901 -0.04(-0.23%)
Jan 09, 2019 16.52 17.15 16.26 17.06 9,975 +0.33(+2.00%)
Jan 08, 2019 16.46 16.95 16.46 16.73 51,592 -0.13(-0.77%)
Jan 07, 2019 16.98 17.08 16.52 16.86 10,524 +0.27(+1.60%)
Jan 04, 2019 16.00 16.72 16.00 16.59 23,800 +0.53(+3.30%)
Jan 03, 2019 15.94 16.07 15.65 16.06 11,810 +0.69(+4.49%)
Jan 02, 2019 15.69 15.69 15.15 15.37 31,574 -0.18(-1.16%)
Dec 31, 2018 15.29 15.61 15.29 15.55 47,300 +0.69(+4.64%)
Dec 28, 2018 14.85 14.98 14.85 14.86 18,500 -0.35(-2.30%)
Dec 27, 2018 14.85 15.44 14.85 15.21 78,613 -0.10(-0.65%)
Dec 26, 2018 15.59 15.59 15.05 15.31 17,623 +0.01(+0.03%)
Dec 24, 2018 15.31 15.55 15.08 15.30 17,000 +0.31(+2.07%)
Dec 21, 2018 14.66 15.35 14.65 14.99 19,500 -0.28(-1.80%)
Dec 20, 2018 15.28 15.59 15.04 15.27 37,819 +0.38(+2.59%)
Dec 19, 2018 15.48 15.55 14.88 14.88 29,545 -0.55(-3.59%)
Dec 18, 2018 15.38 15.59 15.22 15.44 53,030 +0.26(+1.71%)
Dec 17, 2018 15.02 15.21 15.02 15.18 17,615 +0.36(+2.43%)
Dec 14, 2018 15.13 15.13 14.56 14.82 12,200 -0.07(-0.50%)
Dec 13, 2018 14.57 15.33 14.57 14.89 20,081 -0.32(-2.07%)
Dec 12, 2018 15.10 15.29 15.10 15.21 18,702 +0.07(+0.46%)
Dec 11, 2018 14.97 15.40 14.97 15.14 25,148 -0.09(-0.59%)
Dec 10, 2018 15.74 15.74 15.01 15.23 38,255 -0.01(-0.10%)
Dec 07, 2018 14.94 15.63 14.94 15.24 20,700 +0.34(+2.32%)
Dec 06, 2018 15.16 15.43 14.86 14.90 61,258 -0.15(-1.00%)
Dec 04, 2018 15.49 15.53 15.05 15.05 79,700 -0.09(-0.63%)
Dec 03, 2018 15.02 15.57 14.92 15.14 101,760 +0.08(+0.56%)
Nov 30, 2018 14.78 15.17 14.78 15.06 10,800 -0.07(-0.50%)
Nov 29, 2018 15.20 15.23 15.10 15.13 13,817 -0.16(-1.05%)
Nov 28, 2018 15.02 15.36 15.00 15.29 13,960 +0.26(+1.73%)
Nov 27, 2018 15.10 15.10 14.86 15.04 38,278 -0.33(-2.18%)
Nov 26, 2018 15.26 15.55 15.26 15.37 17,481 +0.33(+2.19%)
Nov 23, 2018 14.73 15.33 14.73 15.04 2,700 -0.09(-0.59%)
Nov 21, 2018 15.13 15.13 15.13 0 +0.42(+2.88%)
Nov 20, 2018 14.87 14.87 14.69 14.71 3,816 -0.30(-1.99%)
Nov 19, 2018 14.81 15.13 14.77 15.01 12,728 -0.03(-0.20%)
Nov 16, 2018 14.97 15.15 14.60 15.04 5,700 -0.03(-0.20%)
Nov 15, 2018 14.85 15.14 14.85 15.06 7,627 +0.38(+2.55%)
Nov 14, 2018 14.38 14.87 14.38 14.69 12,920 -0.07(-0.47%)
Nov 13, 2018 14.56 14.76 14.52 14.76 5,049 +0.21(+1.44%)
Nov 12, 2018 14.77 14.77 14.49 14.55 5,504 -0.43(-2.87%)
Nov 09, 2018 15.21 15.21 14.85 14.98 4,700 -0.19(-1.25%)
Nov 08, 2018 15.39 15.39 15.05 15.17 11,954 -0.03(-0.18%)
Nov 07, 2018 15.60 15.60 15.11 15.20 21,341 -0.04(-0.28%)
Nov 06, 2018 15.10 15.24 15.00 15.24 8,833 +0.25(+1.67%)
Nov 05, 2018 14.57 15.26 14.57 14.99 26,764 +0.04(+0.27%)
Nov 02, 2018 15.08 15.29 14.86 14.95 8,500 +0.00(+0.00%)
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.