Newcrest Mining Ltd ADR (OP: NCMGY )

17.76 USD UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.55 17.91 17.50 17.81 62,854 +0.05(+0.28%)
Dec 30, 2021 18.16 18.16 17.52 17.76 161,291 +0.18(+1.02%)
Dec 29, 2021 17.42 17.62 17.28 17.58 122,720 +0.32(+1.85%)
Dec 28, 2021 17.46 17.47 17.26 17.26 31,233 -0.13(-0.75%)
Dec 27, 2021 17.87 17.87 16.76 17.39 77,376 -0.02(-0.11%)
Dec 23, 2021 17.31 17.43 17.30 17.41 44,851 +0.08(+0.46%)
Dec 22, 2021 17.05 17.33 16.98 17.33 55,057 +0.23(+1.35%)
Dec 21, 2021 16.89 17.19 16.89 17.10 135,808 +0.21(+1.24%)
Dec 20, 2021 17.02 17.12 16.49 16.89 154,484 +0.13(+0.78%)
Dec 17, 2021 17.28 17.28 16.64 16.76 100,054 +0.18(+1.12%)
Dec 16, 2021 16.54 16.60 16.10 16.58 67,202 +0.33(+2.00%)
Dec 15, 2021 16.15 16.25 15.77 16.25 100,424 +0.01(+0.06%)
Dec 14, 2021 16.27 16.91 16.19 16.24 123,496 -0.20(-1.22%)
Dec 13, 2021 16.00 16.52 16.00 16.44 86,486 -0.16(-0.96%)
Dec 10, 2021 17.23 17.23 16.48 16.60 77,695 -0.06(-0.36%)
Dec 09, 2021 16.86 17.14 16.66 16.66 57,543 -0.07(-0.42%)
Dec 08, 2021 16.89 16.89 16.60 16.73 36,790 +0.09(+0.55%)
Dec 07, 2021 17.04 17.04 16.50 16.64 108,695 +0.29(+1.76%)
Dec 06, 2021 16.75 16.75 16.29 16.35 86,463 +0.29(+1.81%)
Dec 03, 2021 16.17 16.17 15.96 16.06 68,499 -0.08(-0.50%)
Dec 02, 2021 16.33 16.55 16.09 16.14 111,998 -0.36(-2.18%)
Dec 01, 2021 16.98 17.03 16.50 16.50 65,441 +0.00(+0.00%)
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 +0.21(+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%)
Nov 01, 2021 17.82 18.64 18.75 18.50 96,672 -0.25(-1.33%)
Oct 29, 2021 18.65 18.89 18.50 18.75 128,507 -0.38(-1.99%)
Oct 28, 2021 19.05 19.13 19.00 19.13 62,225 +0.22(+1.15%)
Oct 27, 2021 18.67 19.02 18.67 18.91 45,598 +0.08(+0.44%)
Oct 26, 2021 19.44 18.83 66,492 -0.37(-1.93%)
Oct 25, 2021 19.11 19.23 19.09 19.20 55,559 +0.43(+2.29%)
Oct 22, 2021 18.86 19.14 18.72 18.77 53,273 +0.08(+0.43%)
Oct 21, 2021 18.65 18.73 18.56 18.69 24,382 -0.17(-0.90%)
Oct 20, 2021 18.30 18.87 18.30 18.86 50,584 +0.49(+2.67%)
Oct 19, 2021 18.81 18.81 18.37 18.37 71,344 +0.08(+0.43%)
Oct 18, 2021 18.73 18.73 17.53 18.29 133,999 +0.13(+0.71%)
Oct 15, 2021 18.48 18.48 18.01 18.16 61,396 -0.35(-1.91%)
Oct 14, 2021 18.45 18.56 18.43 18.52 45,269 +0.23(+1.26%)
Oct 13, 2021 17.96 18.29 17.96 18.29 59,091 +0.61(+3.44%)
Oct 12, 2021 17.63 17.71 17.55 17.68 67,415 +0.21(+1.19%)
Oct 11, 2021 18.09 18.09 17.47 17.47 48,025 +0.30(+1.75%)
Oct 08, 2021 17.39 17.41 17.10 17.17 30,324 +0.22(+1.30%)
Oct 07, 2021 16.89 17.05 16.88 16.95 64,468 +0.01(+0.06%)
Oct 06, 2021 16.94 17.00 16.76 16.94 65,417 +0.00(+0.00%)
Oct 05, 2021 17.13 17.13 16.83 16.94 120,006 +0.20(+1.19%)
Oct 04, 2021 16.64 16.79 16.60 16.74 58,449 +0.17(+1.03%)
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.