Newcrest Mining Ltd ADR (OP: NCMGY )

11.11 +0.20 (+1.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 20.18 20.33 20.03 20.23 41,043 -0.12(-0.59%)
Mar 30, 2022 20.22 20.41 20.22 20.35 19,440 +0.22(+1.09%)
Mar 29, 2022 19.85 20.13 19.64 20.13 62,108 +0.29(+1.49%)
Mar 28, 2022 20.00 20.01 19.80 19.84 46,950 -0.38(-1.86%)
Mar 25, 2022 19.55 20.21 19.55 20.21 82,527 +0.44(+2.24%)
Mar 24, 2022 19.25 19.80 19.25 19.77 50,976 +0.26(+1.32%)
Mar 23, 2022 19.00 19.51 19.00 19.51 101,834 +0.48(+2.52%)
Mar 22, 2022 19.10 19.10 18.85 19.03 102,806 +0.15(+0.79%)
Mar 21, 2022 18.50 18.97 18.50 18.88 125,692 -0.01(-0.05%)
Mar 18, 2022 19.00 19.15 18.86 18.89 194,282 -0.11(-0.58%)
Mar 17, 2022 19.30 19.30 18.90 19.00 93,322 +0.29(+1.55%)
Mar 16, 2022 19.30 19.30 18.32 18.71 70,790 +0.33(+1.80%)
Mar 15, 2022 18.11 18.61 18.04 18.38 218,173 -0.33(-1.76%)
Mar 14, 2022 18.65 19.06 18.44 18.71 143,941 -0.63(-3.26%)
Mar 11, 2022 18.67 19.68 18.67 19.34 97,882 -0.63(-3.15%)
Mar 10, 2022 20.15 20.15 19.58 19.97 116,342 +0.25(+1.27%)
Mar 09, 2022 19.65 20.35 19.32 19.72 365,570 -0.29(-1.45%)
Mar 08, 2022 20.75 21.56 20.00 20.01 303,774 +0.03(+0.15%)
Mar 07, 2022 20.77 20.77 19.88 19.98 254,698 +0.32(+1.63%)
Mar 04, 2022 19.02 19.70 18.55 19.66 188,515 +1.10(+5.93%)
Mar 03, 2022 18.15 18.69 18.15 18.56 55,072 -0.13(-0.70%)
Mar 02, 2022 18.94 18.94 17.81 18.69 56,687 -0.20(-1.07%)
Mar 01, 2022 18.84 18.90 18.41 18.89 103,336 +0.38(+2.07%)
Feb 28, 2022 18.40 18.53 18.15 18.51 85,684 +0.66(+3.67%)
Feb 25, 2022 18.40 17.93 17.75 17.86 73,736 -0.18(-0.97%)
Feb 24, 2022 18.74 19.00 17.89 18.03 60,225 +0.12(+0.67%)
Feb 23, 2022 17.98 18.05 17.69 17.91 65,182 +0.06(+0.34%)
Feb 22, 2022 17.65 18.22 17.57 17.85 73,173 +0.46(+2.65%)
Feb 18, 2022 17.39 0 -0.14(-0.80%)
Feb 17, 2022 17.24 17.73 16.90 17.53 145,442 +0.29(+1.68%)
Feb 16, 2022 17.29 17.29 16.82 17.24 60,000 +0.51(+3.05%)
Feb 15, 2022 16.97 17.05 16.46 16.73 87,512 -0.46(-2.68%)
Feb 14, 2022 17.29 17.29 16.96 17.19 72,217 +0.09(+0.53%)
Feb 11, 2022 16.42 17.28 16.29 17.10 95,984 +1.04(+6.48%)
Feb 10, 2022 16.32 16.59 16.06 16.06 65,170 -0.58(-3.49%)
Feb 09, 2022 16.67 16.81 16.56 16.64 83,008 +0.30(+1.84%)
Feb 08, 2022 15.77 16.37 15.77 16.34 128,176 +0.03(+0.18%)
Feb 07, 2022 16.30 16.37 16.06 16.31 116,771 +0.25(+1.56%)
Feb 04, 2022 15.25 16.10 15.25 16.06 52,477 +0.17(+1.07%)
Feb 03, 2022 16.27 15.89 60,230 -0.30(-1.85%)
Feb 02, 2022 16.14 16.33 15.96 16.19 73,185 +0.16(+1.00%)
Feb 01, 2022 15.56 16.10 15.56 16.03 233,645 +0.52(+3.35%)
Jan 31, 2022 14.76 15.51 15.51 152,941 +0.54(+3.61%)
Jan 28, 2022 15.42 15.42 14.79 14.97 216,215 -1.18(-7.31%)
Jan 27, 2022 16.57 16.57 16.03 16.15 163,719 -0.95(-5.56%)
Jan 26, 2022 17.96 18.08 17.10 17.10 91,477 -0.86(-4.79%)
Jan 25, 2022 16.86 17.96 16.86 17.96 120,873 -0.01(-0.06%)
Jan 24, 2022 17.64 17.97 17.39 17.97 197,937 +0.05(+0.28%)
Jan 21, 2022 17.70 18.23 17.70 17.92 69,896 -0.46(-2.50%)
Jan 20, 2022 18.12 18.77 18.12 18.38 80,917 +0.38(+2.11%)
Jan 19, 2022 17.49 18.03 17.37 18.00 82,117 +0.61(+3.51%)
Jan 18, 2022 17.33 17.77 17.19 17.39 80,070 -0.37(-2.11%)
Jan 14, 2022 17.76 0 +0.00(+0.02%)
Jan 13, 2022 18.56 18.56 17.75 17.76 43,473 -0.26(-1.44%)
Jan 12, 2022 17.89 18.02 17.76 18.02 51,948 +0.44(+2.50%)
Jan 11, 2022 16.79 17.88 16.79 17.58 56,068 +0.45(+2.63%)
Jan 10, 2022 17.11 17.33 16.98 17.13 68,029 -0.10(-0.58%)
Jan 07, 2022 16.77 17.23 16.72 17.23 33,904 +0.33(+1.95%)
Jan 06, 2022 17.17 17.17 16.83 16.90 73,032 -0.86(-4.84%)
Jan 05, 2022 17.78 18.12 17.70 17.76 48,412 +0.08(+0.45%)
Jan 04, 2022 17.54 17.85 17.54 17.68 148,102 +0.26(+1.49%)
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.