Newcrest Mining Ltd ADR (OP: NCMGY )

18.08 +0.07 (+0.39%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.