Newcrest Mining Ltd ADR (OP: NCMGY )

16.06 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 22.48 22.64 22.34 22.48 14,217 -0.33(-1.45%)
Sep 29, 2020 22.74 22.81 22.06 22.81 13,797 -0.09(-0.39%)
Sep 28, 2020 23.00 23.00 22.75 22.90 15,867 +0.74(+3.36%)
Sep 25, 2020 22.20 22.21 21.90 22.16 17,800 +0.06(+0.25%)
Sep 24, 2020 21.70 22.23 21.60 22.10 42,111 +0.14(+0.64%)
Sep 23, 2020 22.50 23.16 21.93 21.96 66,128 -0.99(-4.31%)
Sep 22, 2020 22.97 22.97 22.58 22.95 34,596 +0.20(+0.88%)
Sep 21, 2020 22.90 22.90 22.53 22.75 32,775 -1.00(-4.21%)
Sep 18, 2020 22.90 24.43 22.90 23.75 36,900 -0.28(-1.17%)
Sep 17, 2020 23.56 24.05 23.56 24.03 75,545 -0.01(-0.04%)
Sep 16, 2020 24.62 24.62 23.95 24.04 32,327 +0.03(+0.12%)
Sep 15, 2020 24.71 24.71 23.89 24.01 88,830 +0.12(+0.50%)
Sep 14, 2020 23.61 23.94 23.61 23.89 33,415 +1.10(+4.83%)
Sep 11, 2020 23.12 23.12 22.67 22.79 14,900 -0.10(-0.44%)
Sep 10, 2020 23.15 23.27 22.88 22.89 31,288 -0.17(-0.74%)
Sep 09, 2020 22.95 23.11 22.93 23.06 38,685 +0.31(+1.36%)
Sep 08, 2020 22.69 22.79 22.17 22.75 32,403 +0.47(+2.11%)
Sep 04, 2020 22.50 22.51 21.77 22.28 75,200 -0.24(-1.07%)
Sep 03, 2020 23.15 23.15 22.51 22.52 22,495 -0.58(-2.51%)
Sep 02, 2020 23.00 23.30 22.80 23.10 41,019 -0.11(-0.47%)
Sep 01, 2020 24.13 24.13 23.17 23.21 32,163 -0.33(-1.40%)
Aug 31, 2020 23.69 23.77 23.39 23.54 23,260 -0.06(-0.25%)
Aug 28, 2020 23.17 23.65 23.10 23.60 46,000 +0.41(+1.77%)
Aug 27, 2020 23.68 23.71 23.07 23.19 88,174 -0.20(-0.86%)
Aug 26, 2020 23.05 23.43 22.95 23.39 43,614 +0.35(+1.52%)
Aug 25, 2020 22.97 23.20 22.70 23.04 20,964 -0.53(-2.25%)
Aug 24, 2020 23.46 23.94 23.46 23.57 11,529 +0.01(+0.04%)
Aug 21, 2020 23.86 23.86 23.24 23.56 22,800 -0.83(-3.40%)
Aug 20, 2020 23.96 24.39 23.87 24.39 14,561 +0.39(+1.62%)
Aug 19, 2020 24.98 24.98 23.89 24.00 107,282 -1.12(-4.46%)
Aug 18, 2020 25.26 25.50 24.95 25.12 50,481 -0.30(-1.18%)
Aug 17, 2020 25.12 25.53 24.92 25.42 41,800 +0.93(+3.80%)
Aug 14, 2020 24.72 24.72 24.11 24.49 34,200 -0.60(-2.39%)
Aug 13, 2020 25.13 25.26 24.89 25.09 62,659 +0.53(+2.16%)
Aug 12, 2020 25.00 25.04 24.40 24.56 65,277 +0.43(+1.78%)
Aug 11, 2020 24.45 24.95 24.13 24.13 122,932 -1.78(-6.87%)
Aug 10, 2020 26.44 26.44 25.89 25.91 55,600 +0.46(+1.81%)
Aug 07, 2020 26.17 26.17 25.32 25.45 45,900 -1.05(-3.96%)
Aug 06, 2020 26.62 26.63 26.39 26.50 47,394 +0.05(+0.19%)
Aug 05, 2020 26.33 27.16 26.29 26.45 96,058 +0.17(+0.65%)
Aug 04, 2020 24.66 26.28 24.66 26.28 66,438 +1.05(+4.15%)
Aug 03, 2020 25.00 25.43 24.83 25.23 31,605 -0.14(-0.54%)
Jul 31, 2020 24.82 25.45 24.82 25.37 35,400 +0.12(+0.48%)
Jul 30, 2020 25.64 26.72 24.85 25.25 74,459 -0.95(-3.63%)
Jul 29, 2020 26.42 26.42 25.49 26.20 61,231 +0.21(+0.81%)
Jul 28, 2020 26.18 26.48 25.76 25.99 44,362 -0.35(-1.33%)
Jul 27, 2020 24.69 26.34 24.69 26.34 35,110 +1.47(+5.91%)
Jul 24, 2020 25.00 25.00 24.45 24.87 29,600 +0.17(+0.69%)
Jul 23, 2020 24.28 25.15 24.28 24.70 42,739 +0.17(+0.69%)
Jul 22, 2020 24.93 24.93 24.35 24.53 15,082 +0.04(+0.18%)
Jul 21, 2020 24.30 24.55 24.30 24.49 38,774 +0.86(+3.62%)
Jul 20, 2020 22.26 24.19 22.26 23.63 28,679 +0.42(+1.81%)
Jul 17, 2020 23.33 23.34 22.75 23.21 22,400 +0.46(+2.02%)
Jul 16, 2020 23.45 23.45 22.75 22.75 61,579 -0.56(-2.40%)
Jul 15, 2020 22.93 23.31 22.93 23.31 21,427 +0.30(+1.29%)
Jul 14, 2020 22.25 23.10 22.25 23.01 11,001 +0.11(+0.50%)
Jul 13, 2020 23.60 23.62 22.85 22.90 70,224 -0.39(-1.69%)
Jul 10, 2020 23.35 23.59 23.29 23.29 17,300 -0.02(-0.07%)
Jul 09, 2020 23.38 23.97 23.13 23.31 11,902 -0.32(-1.35%)
Jul 08, 2020 23.50 23.72 23.20 23.63 50,207 +0.21(+0.90%)
Jul 07, 2020 23.48 23.48 22.56 23.42 26,471 +0.74(+3.26%)
Jul 06, 2020 22.65 22.75 22.10 22.68 18,753 +0.07(+0.33%)
Jul 02, 2020 22.29 22.80 22.29 22.61 17,800 +0.29(+1.28%)
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.