Newcrest Mining Ltd ADR (OP: NCMGY )

14.42 +0.05 (+0.35%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 15.29 15.61 15.29 15.55 47,300 +0.69(+4.64%)
Dec 28, 2018 14.85 14.98 14.85 14.86 18,500 -0.35(-2.30%)
Dec 27, 2018 14.85 15.44 14.85 15.21 78,613 -0.10(-0.65%)
Dec 26, 2018 15.59 15.59 15.05 15.31 17,623 +0.01(+0.03%)
Dec 24, 2018 15.31 15.55 15.08 15.30 17,000 +0.31(+2.07%)
Dec 21, 2018 14.66 15.35 14.65 14.99 19,500 -0.28(-1.80%)
Dec 20, 2018 15.28 15.59 15.04 15.27 37,819 +0.38(+2.59%)
Dec 19, 2018 15.48 15.55 14.88 14.88 29,545 -0.55(-3.59%)
Dec 18, 2018 15.38 15.59 15.22 15.44 53,030 +0.26(+1.71%)
Dec 17, 2018 15.02 15.21 15.02 15.18 17,615 +0.36(+2.43%)
Dec 14, 2018 15.13 15.13 14.56 14.82 12,200 -0.07(-0.50%)
Dec 13, 2018 14.57 15.33 14.57 14.89 20,081 -0.32(-2.07%)
Dec 12, 2018 15.10 15.29 15.10 15.21 18,702 +0.07(+0.46%)
Dec 11, 2018 14.97 15.40 14.97 15.14 25,148 -0.09(-0.59%)
Dec 10, 2018 15.74 15.74 15.01 15.23 38,255 -0.01(-0.10%)
Dec 07, 2018 14.94 15.63 14.94 15.24 20,700 +0.34(+2.32%)
Dec 06, 2018 15.16 15.43 14.86 14.90 61,258 -0.15(-1.00%)
Dec 04, 2018 15.49 15.53 15.05 15.05 79,700 -0.09(-0.63%)
Dec 03, 2018 15.02 15.57 14.92 15.14 101,760 +0.08(+0.56%)
Nov 30, 2018 14.78 15.17 14.78 15.06 10,800 -0.07(-0.50%)
Nov 29, 2018 15.20 15.23 15.10 15.13 13,817 -0.16(-1.05%)
Nov 28, 2018 15.02 15.36 15.00 15.29 13,960 +0.26(+1.73%)
Nov 27, 2018 15.10 15.10 14.86 15.04 38,278 -0.33(-2.18%)
Nov 26, 2018 15.26 15.55 15.26 15.37 17,481 +0.33(+2.19%)
Nov 23, 2018 14.73 15.33 14.73 15.04 2,700 -0.09(-0.59%)
Nov 21, 2018 15.13 15.13 15.13 0 +0.42(+2.88%)
Nov 20, 2018 14.87 14.87 14.69 14.71 3,816 -0.30(-1.99%)
Nov 19, 2018 14.81 15.13 14.77 15.01 12,728 -0.03(-0.20%)
Nov 16, 2018 14.97 15.15 14.60 15.04 5,700 -0.03(-0.20%)
Nov 15, 2018 14.85 15.14 14.85 15.06 7,627 +0.38(+2.55%)
Nov 14, 2018 14.38 14.87 14.38 14.69 12,920 -0.07(-0.47%)
Nov 13, 2018 14.56 14.76 14.52 14.76 5,049 +0.21(+1.44%)
Nov 12, 2018 14.77 14.77 14.49 14.55 5,504 -0.43(-2.87%)
Nov 09, 2018 15.21 15.21 14.85 14.98 4,700 -0.19(-1.25%)
Nov 08, 2018 15.39 15.39 15.05 15.17 11,954 -0.03(-0.18%)
Nov 07, 2018 15.60 15.60 15.11 15.20 21,341 -0.04(-0.28%)
Nov 06, 2018 15.10 15.24 15.00 15.24 8,833 +0.25(+1.67%)
Nov 05, 2018 14.57 15.26 14.57 14.99 26,764 +0.04(+0.27%)
Nov 02, 2018 15.08 15.29 14.86 14.95 8,500 +0.00(+0.00%)
Nov 01, 2018 14.97 15.10 14.87 14.95 30,825 +0.39(+2.71%)
Oct 31, 2018 14.25 14.63 14.25 14.55 38,601 -0.08(-0.51%)
Oct 30, 2018 14.65 14.74 14.63 14.63 20,829 -0.16(-1.08%)
Oct 29, 2018 14.77 15.00 14.70 14.79 15,262 +0.02(+0.12%)
Oct 26, 2018 15.18 15.18 14.72 14.77 24,600 -0.06(-0.43%)
Oct 25, 2018 15.05 15.37 14.79 14.84 19,085 -0.21(-1.42%)
Oct 24, 2018 14.78 15.05 14.78 15.05 56,177 +0.40(+2.73%)
Oct 23, 2018 14.60 14.78 14.60 14.65 44,422 +0.27(+1.88%)
Oct 22, 2018 14.27 14.57 14.27 14.38 34,407 -0.38(-2.57%)
Oct 19, 2018 15.16 15.16 14.62 14.76 25,900 +0.05(+0.37%)
Oct 18, 2018 14.68 14.74 14.56 14.71 15,115 +0.10(+0.65%)
Oct 17, 2018 14.91 14.91 14.60 14.61 15,078 -0.04(-0.31%)
Oct 16, 2018 14.90 14.90 14.50 14.65 16,441 +0.35(+2.48%)
Oct 15, 2018 14.30 14.49 14.30 14.30 45,823 +0.01(+0.07%)
Oct 12, 2018 14.12 14.30 13.94 14.29 37,600 +0.18(+1.28%)
Oct 11, 2018 13.77 14.21 13.77 14.11 54,955 +0.46(+3.37%)
Oct 10, 2018 13.67 13.70 13.64 13.65 16,102 -0.02(-0.15%)
Oct 09, 2018 13.58 13.70 13.57 13.67 14,824 -0.21(-1.51%)
Oct 08, 2018 13.70 13.88 13.58 13.88 28,372 +0.11(+0.76%)
Oct 05, 2018 13.58 13.85 13.58 13.78 12,200 +0.13(+0.95%)
Oct 04, 2018 14.04 14.04 13.58 13.64 8,192 -0.30(-2.19%)
Oct 03, 2018 14.11 14.29 13.88 13.95 9,872 +0.05(+0.40%)
Oct 02, 2018 13.79 14.14 13.79 13.89 33,056 -0.14(-1.00%)
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.