U.S. markets closed

Newcrest Mining Limited (NCMGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
20.18-0.51 (-2.44%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 202020.3920.5820.1120.1820.18121,299
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
Sep 02, 202023.3023.3022.8023.1023.1041,000
Sep 01, 202024.1324.1323.1723.2123.2132,200
Aug 31, 202023.6923.7723.3923.5423.5423,300
Aug 28, 202023.1723.6523.1023.6023.6046,000
Aug 27, 202023.6823.7123.0723.1923.1988,200
Aug 26, 202023.0623.4322.9523.3923.3943,600
Aug 25, 202022.9723.2022.7023.0423.0421,000
Aug 24, 202023.4623.9423.4623.5723.5711,500
Aug 21, 202023.8623.8623.2423.5623.5622,900
Aug 21, 20200.175 Dividend
Aug 20, 202023.9624.3923.8724.3924.2114,600
Aug 19, 202024.9824.9823.8924.0023.83107,300
Aug 18, 202025.2725.5124.9525.1224.9450,500
Aug 17, 202025.1225.5324.9225.4225.2441,800
Aug 14, 202024.7224.7224.1124.4924.3134,200
Aug 13, 202025.1325.2624.8925.0924.9162,700
Aug 12, 202025.0025.0424.4024.5624.3865,300
Aug 11, 202024.4524.9524.1324.1323.96122,900
Aug 10, 202026.4426.4425.8925.9125.7255,600
Aug 07, 202026.1726.1725.3225.4525.2746,000
Aug 06, 202026.6226.6326.4026.5026.3147,400
Aug 05, 202026.3327.1626.2926.4526.2696,100
Aug 04, 202024.6626.2824.6626.2826.0966,400
Aug 03, 202025.0025.4324.8325.2325.0531,600
Jul 31, 202024.8225.4524.8225.3725.1935,400
Jul 30, 202025.6526.7224.8525.2525.0774,500
Jul 29, 202026.4226.4225.4926.2026.0161,200
Jul 28, 202026.1826.4825.7625.9925.8044,400
Jul 27, 202024.6926.3424.6926.3426.1535,100
Jul 24, 202025.0025.0024.4524.8724.6929,700
Jul 23, 202024.2825.1524.2824.7024.5242,700
Jul 22, 202024.9324.9324.3524.5324.3515,100
Jul 21, 202024.3024.5524.3024.4924.3138,800
Jul 20, 202022.2624.1922.2623.6323.4628,700
Jul 17, 202023.3323.3422.7523.2123.0422,500
Jul 16, 202023.4523.4522.7522.7522.5961,600
Jul 15, 202022.9323.3122.9323.3123.1421,400
Jul 14, 202022.2523.1022.2523.0122.8411,000
Jul 13, 202023.6023.6222.8522.9022.7470,200
Jul 10, 202023.3523.5923.2923.2923.1217,300
Jul 09, 202023.3823.9723.1323.3123.1411,900
Jul 08, 202023.5023.7223.2023.6323.4650,200
Jul 07, 202023.4823.4822.5623.4223.2526,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...