Newcrest Mining Ltd ADR (OP: NCMGY )

14.15 +0.09 (+0.63%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.60 18.30 17.60 18.14 39,789 -0.09(-0.49%)
Aug 30, 2021 18.29 18.35 18.19 18.23 68,057 -0.01(-0.06%)
Aug 27, 2021 17.68 18.26 17.66 18.24 59,252 +0.10(+0.54%)
Aug 26, 2021 18.32 18.32 17.94 18.14 45,428 -0.19(-1.02%)
Aug 25, 2021 18.27 18.33 18.18 18.33 66,506 -0.15(-0.81%)
Aug 24, 2021 18.42 18.53 18.42 18.48 101,307 +0.16(+0.87%)
Aug 23, 2021 17.96 18.40 17.96 18.32 71,984 +0.73(+4.15%)
Aug 20, 2021 17.99 17.99 17.10 17.59 74,337 -0.74(-4.04%)
Aug 19, 2021 18.17 18.53 18.17 18.33 51,331 +0.16(+0.86%)
Aug 18, 2021 18.01 18.38 18.01 18.17 39,908 -0.21(-1.12%)
Aug 17, 2021 18.51 18.52 18.36 18.38 43,329 -0.58(-3.06%)
Aug 16, 2021 18.83 19.00 18.73 18.96 72,689 +0.19(+0.99%)
Aug 13, 2021 18.65 18.80 18.57 18.77 46,682 +0.26(+1.39%)
Aug 12, 2021 18.50 18.54 18.45 18.52 43,292 -0.24(-1.27%)
Aug 11, 2021 18.75 18.84 18.72 18.76 36,334 +0.19(+1.00%)
Aug 10, 2021 19.00 19.00 18.44 18.57 77,913 +0.09(+0.46%)
Aug 09, 2021 18.88 18.88 18.43 18.48 42,858 -0.27(-1.41%)
Aug 06, 2021 19.14 19.14 18.71 18.75 56,449 -0.98(-4.99%)
Aug 05, 2021 19.79 19.79 19.63 19.73 8,357 +0.02(+0.13%)
Aug 04, 2021 19.95 20.58 19.71 19.71 28,557 +0.08(+0.41%)
Aug 03, 2021 19.53 19.68 19.52 19.63 40,289 -0.24(-1.21%)
Aug 02, 2021 19.39 19.90 19.39 19.87 24,785 +0.56(+2.90%)
Jul 30, 2021 19.61 19.61 19.29 19.31 32,865 -0.46(-2.33%)
Jul 29, 2021 19.71 19.79 19.64 19.77 26,147 +0.41(+2.12%)
Jul 28, 2021 19.00 19.36 19.00 19.36 38,835 +0.25(+1.31%)
Jul 27, 2021 19.14 19.18 18.99 19.11 39,097 +0.20(+1.06%)
Jul 26, 2021 19.01 19.06 18.90 18.91 41,630 -0.33(-1.72%)
Jul 23, 2021 19.18 19.24 19.16 19.24 29,270 +0.02(+0.10%)
Jul 22, 2021 19.25 19.36 19.22 19.22 62,834 +0.02(+0.10%)
Jul 21, 2021 19.15 19.29 19.00 19.20 23,443 +0.03(+0.16%)
Jul 20, 2021 19.41 19.41 19.09 19.17 58,940 -0.07(-0.36%)
Jul 19, 2021 19.40 19.47 19.15 19.24 35,638 -0.50(-2.55%)
Jul 16, 2021 20.02 20.07 19.71 19.74 29,155 -0.38(-1.88%)
Jul 15, 2021 20.16 20.24 19.92 20.12 30,642 +0.02(+0.10%)
Jul 14, 2021 20.55 20.55 19.65 20.10 26,624 +0.67(+3.45%)
Jul 13, 2021 19.46 19.50 19.39 19.43 42,337 -0.01(-0.05%)
Jul 12, 2021 19.05 19.44 19.00 19.44 21,986 +0.06(+0.31%)
Jul 09, 2021 19.36 19.41 19.16 19.38 24,181 +0.08(+0.41%)
Jul 08, 2021 19.61 19.61 19.07 19.30 50,609 -0.43(-2.18%)
Jul 07, 2021 19.43 19.87 19.43 19.73 34,926 +0.30(+1.54%)
Jul 06, 2021 19.89 19.89 19.30 19.43 56,803 +0.32(+1.67%)
Jul 02, 2021 19.08 19.27 19.05 19.11 26,417 -0.22(-1.14%)
Jul 01, 2021 19.00 19.49 19.00 19.33 22,715 +0.16(+0.81%)
Jun 30, 2021 19.00 19.27 19.00 19.17 33,533 -0.12(-0.60%)
Jun 29, 2021 19.49 19.49 19.15 19.29 41,881 -0.27(-1.38%)
Jun 28, 2021 19.05 19.80 19.05 19.56 26,778 -0.24(-1.21%)
Jun 25, 2021 19.54 20.02 19.54 19.80 24,382 +0.34(+1.75%)
Jun 24, 2021 19.49 19.69 19.41 19.46 20,670 -0.22(-1.12%)
Jun 23, 2021 19.82 19.96 19.67 19.68 23,829 +0.04(+0.20%)
Jun 22, 2021 19.29 19.81 19.29 19.64 51,337 -0.35(-1.75%)
Jun 21, 2021 19.34 20.00 19.13 19.99 55,416 +0.77(+4.03%)
Jun 18, 2021 19.57 19.57 19.14 19.21 28,053 -0.64(-3.20%)
Jun 17, 2021 20.37 20.37 19.73 19.85 44,525 -0.85(-4.11%)
Jun 16, 2021 21.25 21.51 20.70 20.70 28,544 -0.66(-3.07%)
Jun 15, 2021 21.97 21.97 21.27 21.36 25,255 -0.30(-1.41%)
Jun 14, 2021 22.23 22.23 21.00 21.66 17,897 -0.15(-0.69%)
Jun 11, 2021 21.73 22.00 21.71 21.81 32,969 +0.26(+1.22%)
Jun 10, 2021 21.70 21.70 21.52 21.55 21,639 +0.03(+0.13%)
Jun 09, 2021 21.00 21.80 21.00 21.52 27,354 +0.00(+0.00%)
Jun 08, 2021 21.60 21.65 21.43 21.52 21,037 -0.12(-0.55%)
Jun 07, 2021 22.25 22.25 21.50 21.64 22,305 +0.04(+0.16%)
Jun 04, 2021 21.00 21.61 21.00 21.61 46,687 +0.37(+1.72%)
Jun 03, 2021 21.97 21.97 21.09 21.24 68,816 -0.86(-3.90%)
Jun 02, 2021 21.50 22.12 21.50 22.10 37,054 +0.24(+1.11%)
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.