Newcrest Mining Ltd ADR (OP: NCMGY )

18.16 USD -0.35 (-1.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.90 22.08 21.90 22.04 39,066 +0.34(+1.56%)
May 27, 2021 22.28 22.28 21.60 21.70 21,621 -0.67(-3.00%)
May 26, 2021 22.50 22.70 22.32 22.37 53,894 +0.09(+0.42%)
May 25, 2021 22.06 22.30 22.06 22.28 39,802 +0.15(+0.69%)
May 24, 2021 22.11 22.16 21.98 22.12 11,783 +0.55(+2.56%)
May 21, 2021 21.75 21.75 21.40 21.57 18,749 -0.48(-2.17%)
May 20, 2021 21.41 22.05 21.41 22.05 69,075 +0.37(+1.73%)
May 19, 2021 22.10 22.12 21.50 21.68 98,740 -0.58(-2.63%)
May 18, 2021 22.46 22.46 22.20 22.26 46,705 -0.20(-0.91%)
May 17, 2021 22.23 22.52 22.02 22.46 83,085 +0.34(+1.56%)
May 14, 2021 21.58 22.12 21.58 22.12 24,753 +0.32(+1.47%)
May 13, 2021 21.37 21.80 21.37 21.80 31,058 +0.45(+2.11%)
May 12, 2021 22.35 22.35 21.23 21.35 36,363 -0.46(-2.11%)
May 11, 2021 21.98 22.00 21.00 21.81 27,832 -0.17(-0.77%)
May 10, 2021 21.80 22.18 21.80 21.98 47,411 +0.36(+1.64%)
May 07, 2021 21.20 21.73 20.64 21.62 32,089 +0.74(+3.52%)
May 06, 2021 21.12 21.12 20.61 20.89 45,399 +0.23(+1.11%)
May 05, 2021 21.16 21.16 20.58 20.66 35,662 +0.08(+0.39%)
May 04, 2021 19.83 20.83 19.83 20.58 60,075 -0.25(-1.20%)
May 03, 2021 21.31 21.31 20.50 20.83 92,755 +0.30(+1.46%)
Apr 30, 2021 20.80 20.85 20.52 20.53 28,300 -0.27(-1.30%)
Apr 29, 2021 21.58 21.58 20.65 20.80 92,545 -0.15(-0.70%)
Apr 28, 2021 20.74 21.05 20.60 20.95 58,481 -0.45(-2.11%)
Apr 27, 2021 20.63 21.92 20.63 21.40 17,357 -0.15(-0.70%)
Apr 26, 2021 21.94 21.94 21.50 21.55 35,488 -0.39(-1.78%)
Apr 23, 2021 21.96 22.03 21.86 21.94 18,100 -0.11(-0.50%)
Apr 22, 2021 21.37 22.26 21.37 22.05 20,418 +0.05(+0.23%)
Apr 21, 2021 21.78 22.11 21.74 22.00 72,411 +0.18(+0.82%)
Apr 20, 2021 21.53 22.43 21.22 21.82 23,326 +0.16(+0.75%)
Apr 19, 2021 22.52 22.52 21.60 21.66 22,841 -0.06(-0.29%)
Apr 16, 2021 21.00 22.05 21.00 21.72 53,600 +0.34(+1.59%)
Apr 15, 2021 21.00 21.43 20.83 21.38 84,900 +0.59(+2.84%)
Apr 14, 2021 20.50 20.92 20.50 20.79 62,935 +0.56(+2.76%)
Apr 13, 2021 20.16 20.26 20.13 20.23 33,694 +0.48(+2.44%)
Apr 12, 2021 19.11 20.23 19.11 19.75 28,876 -0.52(-2.57%)
Apr 09, 2021 19.65 20.39 19.65 20.27 15,900 -0.03(-0.15%)
Apr 08, 2021 19.97 20.57 19.97 20.30 34,284 +0.57(+2.89%)
Apr 07, 2021 19.69 19.86 19.13 19.73 38,169 +0.09(+0.46%)
Apr 06, 2021 19.51 19.72 19.41 19.64 33,106 +0.23(+1.18%)
Apr 05, 2021 19.30 19.41 19.20 19.41 34,076 +0.16(+0.83%)
Apr 01, 2021 19.00 19.45 19.00 19.25 39,600 +0.29(+1.53%)
Mar 31, 2021 19.25 19.25 18.66 18.96 64,383 +0.46(+2.49%)
Mar 30, 2021 19.08 19.08 18.46 18.50 53,456 -0.43(-2.30%)
Mar 29, 2021 18.51 19.14 18.43 18.93 32,883 -0.18(-0.92%)
Mar 26, 2021 19.04 19.60 19.01 19.11 37,200 +0.05(+0.26%)
Mar 25, 2021 19.18 19.86 18.76 19.06 31,798 +0.05(+0.26%)
Mar 24, 2021 18.61 19.77 18.61 19.01 17,730 +0.18(+0.96%)
Mar 23, 2021 19.38 19.54 18.82 18.83 36,998 -0.22(-1.15%)
Mar 22, 2021 18.44 19.08 18.44 19.05 48,096 +0.18(+0.95%)
Mar 19, 2021 18.86 18.97 18.74 18.87 58,300 -0.40(-2.08%)
Mar 18, 2021 19.10 19.40 19.10 19.27 42,256 +0.26(+1.37%)
Mar 17, 2021 18.01 19.09 18.01 19.01 48,017 +0.11(+0.58%)
Mar 16, 2021 19.62 19.62 18.29 18.90 34,861 -0.07(-0.37%)
Mar 15, 2021 19.50 19.50 18.85 18.97 40,147 +0.04(+0.21%)
Mar 12, 2021 18.91 19.15 18.51 18.93 23,600 -0.11(-0.58%)
Mar 11, 2021 19.88 19.88 18.75 19.04 89,867 +0.28(+1.49%)
Mar 10, 2021 18.56 19.08 17.80 18.76 56,590 +0.24(+1.30%)
Mar 09, 2021 19.00 19.00 18.40 18.52 91,851 +0.37(+2.02%)
Mar 08, 2021 18.13 18.23 18.11 18.15 41,705 -0.01(-0.04%)
Mar 05, 2021 18.12 18.30 17.90 18.16 28,500 +0.19(+1.06%)
Mar 04, 2021 18.51 18.64 17.90 17.97 68,991 -0.59(-3.18%)
Mar 03, 2021 18.98 19.11 18.47 18.56 118,850 -0.45(-2.37%)
Mar 02, 2021 19.25 19.25 18.80 19.01 135,676 +0.15(+0.80%)
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.