U.S. markets open in 1 hour 42 minutes

Newcrest Mining Limited (NCMGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
19.78-0.62 (-3.06%)
At close: 3:51PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202120.1020.3319.7719.7819.7843,200
Jan 26, 202120.3020.5220.3020.4120.4119,500
Jan 25, 202120.8620.8620.1120.3320.3342,500
Jan 22, 202120.1020.6220.1020.5920.5921,400
Jan 21, 202121.0521.0520.9021.0421.0426,400
Jan 20, 202120.1021.8820.1021.2721.2736,900
Jan 19, 202120.1521.3620.1420.4120.4154,900
Jan 15, 202120.6020.6020.2720.3520.3527,000
Jan 14, 202120.1821.1620.1820.9220.9264,000
Jan 13, 202120.4021.8320.4020.8020.8019,300
Jan 12, 202120.6920.6919.9320.3420.3446,700
Jan 11, 202120.5020.5020.3220.4020.4052,100
Jan 08, 202121.0021.8320.1720.4820.4894,500
Jan 07, 202121.5922.1221.2721.8621.8618,400
Jan 06, 202122.3722.3720.9921.6121.6160,100
Jan 05, 202121.5021.9021.5021.9021.9031,800
Jan 04, 202121.1721.8520.9321.1421.1465,400
Dec 31, 202020.2520.2919.8819.9919.9922,300
Dec 30, 202020.8420.8419.9220.0520.0520,200
Dec 29, 202019.6120.4919.6119.8919.8975,000
Dec 28, 202020.5520.9020.0020.1120.1142,500
Dec 24, 202020.0020.0919.9619.9619.967,900
Dec 23, 202020.2320.2319.8419.9619.9618,300
Dec 22, 202020.3120.3119.9019.9519.9548,000
Dec 21, 202020.9321.1020.1420.4220.4240,100
Dec 18, 202021.3921.3920.6720.7620.7627,700
Dec 17, 202020.7521.3520.7521.0021.0043,500
Dec 16, 202020.4020.5520.2520.5420.5431,600
Dec 15, 202020.3320.5020.3020.4220.4265,400
Dec 14, 202020.3220.3220.0720.0920.0912,500
Dec 11, 202020.2020.4020.1220.3220.3228,300
Dec 10, 202020.3620.4620.1920.2020.2062,600
Dec 09, 202020.4720.5020.0720.1420.1438,200
Dec 08, 202020.6520.7220.5320.5720.5732,000
Dec 07, 202020.3820.7920.1520.6520.65107,900
Dec 04, 202020.3220.3220.0020.1320.1335,900
Dec 03, 202020.8820.8820.2320.4720.4774,000
Dec 02, 202020.5520.7920.4320.7520.7526,800
Dec 01, 202020.7020.8920.4020.8320.8361,500
Nov 30, 202018.9220.2318.9219.9319.9349,300
Nov 27, 202019.0419.9719.0419.8519.8541,500
Nov 25, 202019.3319.7319.3319.7319.7394,800
Nov 24, 202020.0020.0019.0819.3519.3579,200
Nov 23, 202020.3920.5820.1120.1820.18121,300
Nov 20, 202020.6820.7820.6620.6920.6961,200
Nov 19, 202020.5020.6520.4020.6020.6035,300
Nov 18, 202021.1421.4420.9221.0221.0220,700
Nov 17, 202020.7021.7520.3521.1021.1040,700
Nov 16, 202021.8422.0421.5821.7521.7534,700
Nov 13, 202021.8922.0021.7921.8421.8415,300
Nov 12, 202021.1321.5121.0721.0721.0742,700
Nov 11, 202020.2021.0820.2021.0721.0728,600
Nov 10, 202021.9822.1521.3421.4521.4568,200
Nov 09, 202021.0021.7520.9921.4221.4264,800
Nov 06, 202022.0122.4922.0122.3822.3839,100
Nov 05, 202022.1922.5321.9222.4122.41131,600
Nov 04, 202022.2222.2221.3921.4121.4135,800
Nov 03, 202021.5122.4321.5121.9021.9025,400
Nov 02, 202020.9221.0420.4121.0421.0447,900
Oct 30, 202020.7120.9920.5020.7320.7331,900
Oct 29, 202020.5020.6420.4320.6420.64107,900
Oct 28, 202021.4221.4220.5320.6320.6353,300
Oct 27, 202021.7521.7921.5321.7321.7354,200
Oct 26, 202021.7721.9221.7121.7821.7813,300
Oct 23, 202022.2022.3421.8822.1022.1012,800
Oct 22, 202022.8122.8122.2422.3822.387,600
Oct 21, 202022.5922.8822.5922.7522.7511,400
Oct 20, 202022.6722.8922.5022.8022.808,200
Oct 19, 202022.1922.8121.7022.6322.6322,000
Oct 16, 202022.5122.5322.1822.3322.3324,100
Oct 15, 202022.5022.5722.3522.5222.5213,000
Oct 14, 202022.8323.0822.6522.7522.7510,800
Oct 13, 202022.5022.6822.3822.6822.6851,000
Oct 12, 202023.1723.1722.8423.1023.1011,900
Oct 09, 202022.7422.9622.6622.9622.9634,600
Oct 08, 202021.3622.0621.3621.8621.8613,500
Oct 07, 202021.7721.8521.7421.8021.8014,500
Oct 06, 202023.0023.0021.7721.8021.8037,900
Oct 05, 202021.4322.8021.4322.7322.7350,400
Oct 02, 202021.6522.5521.6522.4422.4417,600
Oct 01, 202022.0122.8022.0122.4522.4518,100
Sep 30, 202022.4822.6422.3422.4822.4814,200
Sep 29, 202022.7422.8122.0622.8122.8113,800
Sep 28, 202023.0023.0022.7522.9022.9015,900
Sep 25, 202022.2022.2121.9022.1622.1617,800
Sep 24, 202021.9022.2321.6022.1022.1042,100
Sep 23, 202022.5023.1621.9321.9621.9666,100
Sep 22, 202022.9722.9722.5822.9522.9534,600
Sep 21, 202022.5522.9022.5322.7522.7532,800
Sep 18, 202022.9024.4322.9023.7523.7536,900
Sep 17, 202023.5624.0523.5624.0324.0375,500
Sep 16, 202024.6224.6223.9524.0424.0432,300
Sep 15, 202024.7124.7123.8924.0124.0188,800
Sep 14, 202023.6123.9423.6123.8923.8933,400
Sep 11, 202023.1223.1222.6722.7922.7915,000
Sep 10, 202023.1523.2722.8822.8922.8931,300
Sep 09, 202022.9523.1222.9323.0623.0638,700
Sep 08, 202022.1722.7922.1722.7522.7532,400
Sep 04, 202022.5022.5121.7722.2822.2875,200
Sep 03, 202023.1523.1522.5122.5222.5222,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...