Newcrest Mining Ltd ADR (OP: NCMGY )

17.39 USD -0.37 (-2.11%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 18.65 18.89 18.50 18.75 128,507 -0.38(-1.99%)
Oct 28, 2021 19.05 19.13 19.00 19.13 62,225 +0.22(+1.15%)
Oct 27, 2021 18.67 19.02 18.67 18.91 45,598 +0.08(+0.44%)
Oct 26, 2021 19.44 18.83 66,492 -0.37(-1.93%)
Oct 25, 2021 19.11 19.23 19.09 19.20 55,559 +0.43(+2.29%)
Oct 22, 2021 18.86 19.14 18.72 18.77 53,273 +0.08(+0.43%)
Oct 21, 2021 18.65 18.73 18.56 18.69 24,382 -0.17(-0.90%)
Oct 20, 2021 18.30 18.87 18.30 18.86 50,584 +0.49(+2.67%)
Oct 19, 2021 18.81 18.81 18.37 18.37 71,344 +0.08(+0.43%)
Oct 18, 2021 18.73 18.73 17.53 18.29 133,999 +0.13(+0.71%)
Oct 15, 2021 18.48 18.48 18.01 18.16 61,396 -0.35(-1.91%)
Oct 14, 2021 18.45 18.56 18.43 18.52 45,269 +0.23(+1.26%)
Oct 13, 2021 17.96 18.29 17.96 18.29 59,091 +0.61(+3.44%)
Oct 12, 2021 17.63 17.71 17.55 17.68 67,415 +0.21(+1.19%)
Oct 11, 2021 18.09 18.09 17.47 17.47 48,025 +0.30(+1.75%)
Oct 08, 2021 17.39 17.41 17.10 17.17 30,324 +0.22(+1.30%)
Oct 07, 2021 16.89 17.05 16.88 16.95 64,468 +0.01(+0.06%)
Oct 06, 2021 16.94 17.00 16.76 16.94 65,417 +0.00(+0.00%)
Oct 05, 2021 17.13 17.13 16.83 16.94 120,006 +0.20(+1.19%)
Oct 04, 2021 16.64 16.79 16.60 16.74 58,449 +0.17(+1.03%)
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.