Newcrest Mining Ltd ADR (OP: NCMGY )

18.01 +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 21.78 21.93 21.71 21.93 46,917 +0.23(+1.06%)
Oct 30, 2019 21.50 21.96 21.16 21.70 13,704 -0.04(-0.16%)
Oct 29, 2019 21.57 21.90 21.57 21.73 31,721 +0.11(+0.49%)
Oct 28, 2019 21.94 21.94 21.58 21.63 47,357 -0.50(-2.26%)
Oct 25, 2019 22.45 22.50 22.05 22.13 32,100 -0.22(-0.98%)
Oct 24, 2019 22.20 22.39 22.01 22.35 33,984 -0.19(-0.84%)
Oct 23, 2019 22.87 22.87 22.30 22.54 23,024 +0.12(+0.54%)
Oct 22, 2019 22.18 22.72 22.18 22.42 22,389 -0.34(-1.49%)
Oct 21, 2019 22.85 23.49 22.45 22.76 30,972 -0.17(-0.74%)
Oct 18, 2019 22.37 22.95 22.37 22.93 70,900 -0.01(-0.04%)
Oct 17, 2019 22.89 22.99 22.64 22.94 25,800 +0.29(+1.28%)
Oct 16, 2019 22.66 22.71 22.10 22.65 32,271 +0.55(+2.49%)
Oct 15, 2019 21.93 22.84 21.93 22.10 30,262 -0.78(-3.39%)
Oct 14, 2019 23.00 23.08 22.61 22.88 15,405 -0.50(-2.16%)
Oct 11, 2019 23.60 23.60 23.38 23.38 40,300 -0.73(-3.03%)
Oct 10, 2019 24.69 24.69 23.71 24.11 36,521 -0.22(-0.90%)
Oct 09, 2019 24.64 24.72 24.33 24.33 19,234 -0.22(-0.90%)
Oct 08, 2019 24.39 24.57 24.32 24.55 27,208 +0.57(+2.38%)
Oct 07, 2019 23.94 24.49 23.81 23.98 17,978 -0.29(-1.19%)
Oct 04, 2019 24.44 24.44 23.70 24.27 14,800 +0.23(+0.96%)
Oct 03, 2019 23.36 24.33 23.36 24.04 28,034 +0.67(+2.87%)
Oct 02, 2019 23.11 23.70 23.11 23.37 35,448 -0.03(-0.13%)
Oct 01, 2019 22.65 23.59 22.65 23.40 32,798 +0.48(+2.09%)
Sep 30, 2019 23.35 23.35 22.88 22.92 53,043 -0.39(-1.67%)
Sep 27, 2019 23.52 23.98 23.31 23.31 105,900 -0.58(-2.43%)
Sep 26, 2019 24.29 24.69 23.89 23.89 42,142 -0.50(-2.05%)
Sep 25, 2019 25.12 25.12 24.37 24.39 102,552 -0.66(-2.63%)
Sep 24, 2019 25.01 25.37 24.88 25.05 53,391 +0.24(+0.97%)
Sep 23, 2019 25.00 25.00 24.52 24.81 48,134 -0.08(-0.32%)
Sep 20, 2019 23.78 24.89 23.78 24.89 32,900 +0.89(+3.69%)
Sep 19, 2019 24.66 24.66 24.00 24.00 16,054 +0.02(+0.06%)
Sep 18, 2019 24.08 24.46 23.69 23.99 46,432 -0.16(-0.66%)
Sep 17, 2019 23.82 24.42 23.82 24.15 44,587 +0.54(+2.29%)
Sep 16, 2019 23.18 23.83 23.18 23.61 80,455 +1.04(+4.61%)
Sep 13, 2019 22.90 23.10 22.57 22.57 122,700 -0.85(-3.63%)
Sep 12, 2019 24.00 24.11 23.42 23.42 71,744 -0.10(-0.43%)
Sep 11, 2019 23.05 23.73 23.05 23.52 25,574 +0.31(+1.34%)
Sep 10, 2019 22.95 23.61 22.95 23.21 51,775 -0.54(-2.27%)
Sep 09, 2019 24.50 24.50 23.75 23.75 32,882 -0.89(-3.59%)
Sep 06, 2019 24.95 25.28 24.64 24.64 39,100 -0.26(-1.06%)
Sep 05, 2019 26.02 26.02 24.87 24.90 92,524 -1.24(-4.74%)
Sep 04, 2019 25.52 26.14 25.52 26.14 33,421 +0.81(+3.20%)
Sep 03, 2019 24.85 25.38 24.85 25.33 509,285 +0.48(+1.93%)
Aug 30, 2019 24.59 24.96 24.59 24.85 64,900 +0.42(+1.72%)
Aug 29, 2019 24.40 25.13 24.40 24.43 42,604 +0.00(+0.00%)
Aug 28, 2019 24.65 24.89 24.35 24.43 29,429 -0.22(-0.89%)
Aug 27, 2019 24.34 24.65 24.02 24.65 47,160 +0.32(+1.32%)
Aug 26, 2019 24.54 24.54 23.87 24.33 28,412 +0.31(+1.29%)
Aug 23, 2019 23.61 24.03 23.47 24.02 36,800 +0.50(+2.13%)
Aug 22, 2019 23.24 23.93 23.24 23.52 28,438 -0.33(-1.38%)
Aug 21, 2019 24.05 24.05 23.59 23.85 24,258 -0.15(-0.62%)
Aug 20, 2019 22.90 24.03 22.90 24.00 44,542 +0.34(+1.45%)
Aug 19, 2019 23.59 23.87 23.40 23.66 23,365 -0.26(-1.10%)
Aug 16, 2019 24.53 24.53 23.92 23.92 21,800 -1.04(-4.15%)
Aug 15, 2019 25.39 25.39 24.67 24.96 16,718 +0.11(+0.43%)
Aug 14, 2019 24.98 25.32 24.11 24.85 81,447 +0.22(+0.89%)
Aug 13, 2019 25.60 25.60 24.25 24.63 71,131 -0.62(-2.46%)
Aug 12, 2019 25.24 25.45 25.23 25.25 40,984 -0.74(-2.85%)
Aug 09, 2019 26.30 26.43 25.99 25.99 26,900 -0.43(-1.63%)
Aug 08, 2019 26.00 26.45 25.60 26.42 24,322 +0.98(+3.85%)
Aug 07, 2019 25.99 25.99 25.07 25.44 33,642 +0.84(+3.41%)
Aug 06, 2019 23.89 25.00 23.89 24.60 26,583 -0.41(-1.66%)
Aug 05, 2019 24.96 25.22 24.80 25.02 55,894 +0.03(+0.10%)
Aug 02, 2019 24.01 25.00 23.70 24.99 26,900 +1.05(+4.39%)
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.