Newcrest Mining Ltd ADR (OP: NCMGY )

18.11 +0.10 (+0.58%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.98 19.98 19.98 20,158 -0.07(-0.32%)
Dec 30, 2020 20.84 20.84 19.92 20.05 20,158 +0.16(+0.83%)
Dec 29, 2020 19.61 20.49 19.61 19.89 74,964 -0.22(-1.12%)
Dec 28, 2020 20.55 20.90 20.00 20.11 42,517 +0.15(+0.75%)
Dec 24, 2020 20.00 20.09 19.96 19.96 7,900 +0.00(+0.00%)
Dec 23, 2020 20.23 20.23 19.84 19.96 18,292 +0.01(+0.04%)
Dec 22, 2020 20.31 20.31 19.90 19.95 47,992 -0.46(-2.27%)
Dec 21, 2020 20.45 21.10 20.14 20.42 40,148 -0.34(-1.66%)
Dec 18, 2020 21.39 21.39 20.67 20.76 27,600 -0.24(-1.14%)
Dec 17, 2020 20.75 21.35 20.75 21.00 43,497 +0.46(+2.24%)
Dec 16, 2020 20.40 20.55 20.25 20.54 31,550 +0.12(+0.59%)
Dec 15, 2020 20.32 20.50 20.30 20.42 65,368 +0.33(+1.64%)
Dec 14, 2020 20.32 20.32 20.07 20.09 12,480 -0.23(-1.15%)
Dec 11, 2020 20.26 20.40 20.12 20.32 28,300 +0.12(+0.61%)
Dec 10, 2020 20.36 20.46 20.19 20.20 50,557 +0.06(+0.30%)
Dec 09, 2020 20.46 20.50 20.07 20.14 38,208 -0.43(-2.09%)
Dec 08, 2020 20.65 20.72 20.53 20.57 31,954 -0.08(-0.39%)
Dec 07, 2020 20.38 20.79 20.15 20.65 107,898 +0.52(+2.58%)
Dec 04, 2020 20.32 20.32 20.00 20.13 35,900 -0.34(-1.66%)
Dec 03, 2020 20.88 20.88 20.23 20.47 74,021 -0.28(-1.36%)
Dec 02, 2020 20.55 20.79 20.43 20.75 26,812 -0.08(-0.39%)
Dec 01, 2020 20.70 20.89 20.40 20.83 61,509 +0.90(+4.50%)
Nov 30, 2020 18.92 20.23 18.92 19.93 49,282 +0.08(+0.43%)
Nov 27, 2020 19.04 19.97 19.04 19.85 41,400 +0.12(+0.61%)
Nov 25, 2020 19.33 19.73 19.33 19.73 94,800 +0.38(+1.97%)
Nov 24, 2020 20.00 20.00 19.08 19.35 79,197 -0.83(-4.12%)
Nov 23, 2020 20.39 20.58 20.11 20.18 121,299 -0.51(-2.44%)
Nov 20, 2020 20.68 20.78 20.66 20.69 61,200 +0.09(+0.42%)
Nov 19, 2020 20.50 20.65 20.40 20.60 35,324 -0.42(-2.00%)
Nov 18, 2020 21.14 21.44 20.92 21.02 20,739 -0.08(-0.38%)
Nov 17, 2020 20.70 21.75 20.35 21.10 40,728 -0.65(-3.00%)
Nov 16, 2020 21.84 22.04 21.58 21.75 34,716 -0.09(-0.41%)
Nov 13, 2020 21.89 22.00 21.79 21.84 15,300 +0.77(+3.67%)
Nov 12, 2020 21.13 21.51 21.07 21.07 42,665 +0.00(+0.00%)
Nov 11, 2020 20.20 21.08 20.20 21.07 28,592 -0.38(-1.77%)
Nov 10, 2020 21.88 22.15 21.34 21.45 68,207 +0.03(+0.14%)
Nov 09, 2020 21.00 21.75 20.99 21.42 64,846 -0.96(-4.29%)
Nov 06, 2020 22.01 22.49 22.01 22.38 39,100 -0.03(-0.13%)
Nov 05, 2020 22.19 22.53 21.92 22.41 131,557 +1.00(+4.70%)
Nov 04, 2020 22.22 22.22 21.39 21.41 35,834 -0.49(-2.26%)
Nov 03, 2020 21.51 22.43 21.51 21.90 25,430 +0.86(+4.09%)
Nov 02, 2020 20.91 21.04 20.41 21.04 47,885 +0.31(+1.50%)
Oct 30, 2020 20.71 20.99 20.50 20.73 31,800 +0.09(+0.44%)
Oct 29, 2020 20.50 20.64 20.43 20.64 107,915 +0.01(+0.05%)
Oct 28, 2020 21.42 21.42 20.53 20.63 53,322 -1.10(-5.06%)
Oct 27, 2020 21.75 21.79 21.53 21.73 54,170 -0.05(-0.23%)
Oct 26, 2020 21.77 21.92 21.71 21.78 13,345 -0.32(-1.45%)
Oct 23, 2020 22.20 22.34 21.88 22.10 12,700 -0.28(-1.24%)
Oct 22, 2020 22.81 22.81 22.24 22.38 7,615 -0.37(-1.64%)
Oct 21, 2020 22.59 22.88 22.59 22.75 11,406 -0.05(-0.22%)
Oct 20, 2020 22.67 22.89 22.50 22.80 8,199 +0.17(+0.75%)
Oct 19, 2020 22.18 22.81 21.70 22.63 21,983 +0.30(+1.34%)
Oct 16, 2020 22.51 22.53 22.18 22.33 24,000 -0.19(-0.82%)
Oct 15, 2020 22.50 22.57 22.35 22.52 13,027 -0.23(-1.03%)
Oct 14, 2020 22.83 23.08 22.65 22.75 10,769 +0.07(+0.31%)
Oct 13, 2020 22.50 22.68 22.38 22.68 51,036 -0.42(-1.82%)
Oct 12, 2020 23.17 23.17 22.84 23.10 11,863 +0.14(+0.61%)
Oct 09, 2020 22.74 22.96 22.66 22.96 34,500 +1.10(+5.03%)
Oct 08, 2020 21.36 22.06 21.36 21.86 13,450 +0.06(+0.30%)
Oct 07, 2020 21.77 21.85 21.74 21.80 14,538 -0.00(-0.02%)
Oct 06, 2020 23.00 23.00 21.77 21.80 37,890 -0.93(-4.09%)
Oct 05, 2020 21.43 22.80 21.43 22.73 50,370 +0.29(+1.29%)
Oct 02, 2020 21.65 22.55 21.65 22.44 17,600 -0.01(-0.04%)
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.