Newcrest Mining Ltd ADR (OP: NCMGY )

14.97 USD -1.18 (-7.31%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.64 19.64 18.66 18.81 199,700 -0.43(-2.23%)
Feb 25, 2021 19.73 20.36 19.10 19.24 106,677 -1.07(-5.25%)
Feb 24, 2021 20.69 20.69 19.84 20.31 113,716 +0.21(+1.02%)
Feb 23, 2021 20.42 20.96 19.80 20.10 78,275 -0.23(-1.16%)
Feb 22, 2021 20.00 20.34 19.42 20.33 95,510 +1.07(+5.58%)
Feb 19, 2021 18.55 19.98 18.55 19.26 86,000 +0.25(+1.32%)
Feb 18, 2021 19.02 19.66 18.66 19.01 63,374 +0.18(+0.96%)
Feb 17, 2021 19.15 19.20 18.71 18.83 60,740 -0.85(-4.32%)
Feb 16, 2021 19.25 20.68 19.05 19.68 95,442 -0.49(-2.43%)
Feb 12, 2021 20.15 20.33 20.15 20.17 25,800 -0.03(-0.14%)
Feb 11, 2021 19.86 20.50 19.86 20.20 63,569 +0.82(+4.25%)
Feb 10, 2021 20.22 20.22 19.30 19.38 56,504 -0.09(-0.49%)
Feb 09, 2021 19.23 19.65 19.23 19.47 55,553 -0.20(-1.02%)
Feb 08, 2021 19.46 19.69 19.46 19.67 32,362 +0.41(+2.13%)
Feb 05, 2021 19.43 19.43 19.06 19.26 52,600 +0.38(+2.00%)
Feb 04, 2021 19.37 19.37 18.80 18.88 87,029 -0.48(-2.49%)
Feb 03, 2021 19.65 19.65 18.78 19.36 59,539 -0.08(-0.40%)
Feb 02, 2021 20.12 20.12 19.30 19.44 74,069 -0.26(-1.33%)
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.