Newcrest Mining Ltd ADR (OP: NCMGY )

18.08 +0.07 (+0.39%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.06 17.12 16.44 16.50 294,824 -0.69(-4.01%)
Nov 29, 2021 16.77 17.25 16.77 17.19 84,972 -0.01(-0.06%)
Nov 26, 2021 17.21 17.36 16.86 17.20 25,805 -0.05(-0.29%)
Nov 24, 2021 17.06 17.25 17.06 17.25 34,157 -0.18(-1.06%)
Nov 23, 2021 17.81 17.81 16.94 17.43 78,298 -0.09(-0.49%)
Nov 22, 2021 17.41 17.92 17.41 17.52 222,252 -0.32(-1.79%)
Nov 19, 2021 18.24 18.25 17.82 17.84 105,984 -0.40(-2.19%)
Nov 18, 2021 18.56 18.28 18.24 18.24 67,618 -0.01(-0.05%)
Nov 17, 2021 17.73 18.30 17.73 18.25 178,171 -0.15(-0.82%)
Nov 16, 2021 18.65 18.99 17.93 18.40 82,809 -0.46(-2.45%)
Nov 15, 2021 18.95 19.00 18.69 18.86 231,654 -0.05(-0.25%)
Nov 12, 2021 18.98 18.98 18.57 18.91 84,253 -0.14(-0.73%)
Nov 11, 2021 19.52 19.52 18.85 19.05 73,086 +0.25(+1.33%)
Nov 10, 2021 18.76 18.80 111,817 +0.12(+0.64%)
Nov 09, 2021 19.15 19.15 18.50 18.68 58,924 -0.36(-1.89%)
Nov 08, 2021 19.00 19.34 18.86 19.04 73,940 -0.02(-0.10%)
Nov 05, 2021 18.58 19.06 18.52 19.06 77,372 +0.86(+4.73%)
Nov 04, 2021 18.12 18.30 18.10 18.20 91,605 +0.20(+1.14%)
Nov 03, 2021 17.84 18.11 17.78 18.00 68,936 -0.12(-0.66%)
Nov 02, 2021 18.00 18.56 17.90 18.11 110,753 -0.39(-2.08%)
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.