Newcrest Mining Ltd ADR (OP: NCMGY )

13.77 -0.10 (-0.72%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.41 14.46 13.98 14.06 159,316 -0.52(-3.59%)
Jun 29, 2022 14.93 14.93 14.59 14.59 157,115 -0.54(-3.60%)
Jun 28, 2022 15.38 15.44 15.13 15.13 168,746 +0.08(+0.50%)
Jun 27, 2022 15.20 15.25 14.93 15.05 152,716 -1.04(-6.43%)
Jun 24, 2022 15.84 16.09 15.84 16.09 103,267 +0.42(+2.68%)
Jun 23, 2022 15.72 16.30 15.62 15.67 171,677 -0.71(-4.32%)
Jun 22, 2022 16.80 16.80 16.35 16.38 123,895 -0.20(-1.22%)
Jun 21, 2022 17.00 17.00 16.25 16.58 110,122 -0.27(-1.60%)
Jun 17, 2022 17.20 17.20 16.74 16.85 89,699 -0.26(-1.52%)
Jun 16, 2022 16.00 17.15 16.00 17.11 117,122 +0.91(+5.62%)
Jun 15, 2022 15.93 16.68 15.86 16.20 119,280 +0.52(+3.32%)
Jun 14, 2022 15.66 16.50 15.59 15.68 141,556 -0.22(-1.38%)
Jun 13, 2022 16.38 16.80 15.90 15.90 141,967 -1.09(-6.42%)
Jun 10, 2022 16.57 17.24 16.16 16.99 225,018 +0.31(+1.86%)
Jun 09, 2022 17.10 17.10 16.63 16.68 66,636 -0.72(-4.14%)
Jun 08, 2022 17.47 17.60 17.36 17.40 77,826 -0.08(-0.46%)
Jun 07, 2022 17.10 17.55 17.10 17.48 108,768 +0.19(+1.10%)
Jun 06, 2022 17.67 17.67 17.20 17.29 53,854 -0.34(-1.93%)
Jun 03, 2022 18.06 18.06 17.51 17.63 54,264 -0.52(-2.87%)
Jun 02, 2022 18.06 18.19 17.68 18.15 85,355 +0.74(+4.25%)
Jun 01, 2022 17.74 17.74 17.36 17.41 71,665 -0.01(-0.06%)
May 31, 2022 17.51 18.29 17.42 17.42 95,102 -0.35(-1.97%)
May 27, 2022 17.73 18.01 17.55 17.77 51,742 +0.29(+1.66%)
May 26, 2022 17.52 17.60 17.43 17.48 59,560 -0.47(-2.62%)
May 25, 2022 17.68 17.95 17.54 17.95 53,255 -0.20(-1.10%)
May 24, 2022 17.73 18.15 17.73 18.15 33,001 +0.07(+0.39%)
May 23, 2022 18.16 18.26 17.95 18.08 80,203 +0.07(+0.39%)
May 20, 2022 18.05 18.21 17.74 18.01 66,019 +0.01(+0.06%)
May 19, 2022 17.63 18.13 17.61 18.00 67,151 +1.00(+5.88%)
May 18, 2022 17.19 17.57 17.00 17.00 61,649 -0.39(-2.24%)
May 17, 2022 17.45 17.48 17.26 17.39 71,469 +0.09(+0.52%)
May 16, 2022 17.13 17.37 16.91 17.30 106,247 +0.25(+1.47%)
May 13, 2022 16.80 17.12 16.61 17.05 85,634 +0.48(+2.91%)
May 12, 2022 16.80 16.98 16.34 16.57 120,843 -0.74(-4.29%)
May 11, 2022 16.98 17.59 16.75 17.31 121,332 +0.26(+1.52%)
May 10, 2022 17.25 17.69 17.01 17.05 82,912 -0.78(-4.37%)
May 09, 2022 18.55 18.55 17.65 17.83 57,674 -0.92(-4.91%)
May 06, 2022 18.61 18.85 18.59 18.75 77,446 +0.11(+0.59%)
May 05, 2022 19.60 19.80 18.27 18.64 124,194 -0.93(-4.75%)
May 04, 2022 19.37 19.57 18.65 19.57 53,687 +0.56(+2.95%)
May 03, 2022 19.00 19.01 18.59 19.01 75,325 +0.46(+2.48%)
May 02, 2022 18.92 18.92 18.19 18.55 90,831 -0.22(-1.17%)
Apr 29, 2022 19.31 19.72 18.77 18.77 84,859 -0.63(-3.26%)
Apr 28, 2022 19.05 19.44 18.68 19.40 63,986 +0.35(+1.85%)
Apr 27, 2022 19.35 19.35 18.99 19.05 291,031 -0.26(-1.35%)
Apr 26, 2022 19.80 20.04 19.21 19.31 265,211 -0.11(-0.57%)
Apr 25, 2022 19.60 20.01 19.24 19.42 120,825 -0.75(-3.72%)
Apr 22, 2022 20.40 20.40 20.07 20.17 54,139 -0.64(-3.08%)
Apr 21, 2022 21.32 21.32 20.62 20.81 82,657 -0.50(-2.35%)
Apr 20, 2022 21.01 21.43 20.92 21.31 56,951 +0.34(+1.62%)
Apr 19, 2022 21.58 21.58 20.87 20.97 79,165 -0.38(-1.78%)
Apr 18, 2022 21.94 21.94 21.18 21.35 196,563 +0.17(+0.80%)
Apr 14, 2022 21.80 21.80 20.89 21.18 57,431 +0.08(+0.38%)
Apr 13, 2022 21.34 21.34 20.55 21.10 82,700 +0.15(+0.72%)
Apr 12, 2022 20.97 21.22 20.64 20.95 131,234 -0.10(-0.48%)
Apr 11, 2022 20.66 21.42 20.66 21.05 54,463 +0.00(+0.00%)
Apr 08, 2022 19.93 21.09 19.93 21.05 60,365 +0.69(+3.37%)
Apr 07, 2022 20.24 20.52 20.04 20.36 75,190 +0.38(+1.92%)
Apr 06, 2022 20.11 20.66 19.79 19.98 105,737 -0.52(-2.54%)
Apr 05, 2022 20.62 20.92 20.32 20.50 51,694 +0.02(+0.10%)
Apr 04, 2022 20.74 20.74 20.35 20.48 40,691 +0.16(+0.79%)
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.