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 (%)
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%)
Feb 03, 2020 19.99 20.00 19.75 19.75 20,724 -0.25(-1.25%)
Jan 31, 2020 19.89 20.11 19.79 20.00 57,400 -0.45(-2.20%)
Jan 30, 2020 21.08 21.08 20.45 20.45 31,615 -1.12(-5.19%)
Jan 29, 2020 21.71 21.71 21.32 21.57 19,610 +0.22(+1.03%)
Jan 28, 2020 21.73 21.89 21.33 21.35 22,069 -0.54(-2.47%)
Jan 27, 2020 21.99 22.12 21.89 21.89 20,175 -0.13(-0.59%)
Jan 24, 2020 22.02 22.10 21.96 22.02 20,400 +0.32(+1.47%)
Jan 23, 2020 21.35 21.87 21.35 21.70 27,041 -0.44(-1.99%)
Jan 22, 2020 22.17 22.17 22.10 22.14 19,514 -0.16(-0.72%)
Jan 21, 2020 21.64 22.34 21.64 22.30 40,090 +0.39(+1.76%)
Jan 17, 2020 21.72 22.01 21.72 21.91 32,400 +0.18(+0.80%)
Jan 16, 2020 21.75 21.75 21.66 21.74 61,305 -0.01(-0.05%)
Jan 15, 2020 21.40 21.75 21.40 21.75 28,018 +0.50(+2.35%)
Jan 14, 2020 21.33 21.33 21.07 21.25 45,898 +0.26(+1.24%)
Jan 13, 2020 21.40 21.40 20.99 20.99 36,248 -0.44(-2.05%)
Jan 10, 2020 21.05 21.43 20.92 21.43 27,400 +0.24(+1.13%)
Jan 09, 2020 20.75 21.36 20.65 21.19 55,175 -0.07(-0.33%)
Jan 08, 2020 21.81 21.81 21.26 21.26 85,778 -0.28(-1.30%)
Jan 07, 2020 20.85 21.55 20.85 21.54 104,350 -0.01(-0.05%)
Jan 06, 2020 21.50 21.65 21.36 21.55 119,952 +0.49(+2.33%)
Jan 03, 2020 20.99 21.48 20.99 21.06 40,400 -0.11(-0.52%)
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.