Canada markets closed

Anglo American plc (NGLOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
18.90-1.20 (-5.97%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 202119.3619.8718.8018.9018.90233,400
Jun. 17, 202120.5020.6419.9620.1020.10255,800
Jun. 16, 202121.2121.3120.8520.9620.96170,400
Jun. 15, 202121.6621.6621.3121.4121.41170,000
Jun. 14, 202122.5822.5822.1122.1722.17108,600
Jun. 11, 202122.8922.8922.5122.7922.7960,300
Jun. 10, 202122.7022.7022.1822.2722.27100,000
Jun. 09, 202122.3022.4622.1022.1522.1588,800
Jun. 08, 202122.7323.1222.7222.7322.7386,000
Jun. 07, 202122.6422.9522.6022.6122.61131,200
Jun. 04, 202123.2523.3923.1323.2923.2981,700
Jun. 03, 202123.0923.0922.5022.7022.70154,100
Jun. 02, 202123.4223.6823.2823.4523.45137,700
Jun. 01, 202123.3723.5123.1023.3823.38321,400
May 28, 202122.3322.4922.1422.4822.48152,900
May 27, 202122.4622.8322.3822.5722.57838,100
May 26, 202121.9822.0421.7221.8321.83346,300
May 25, 202122.1322.3021.8121.9221.92514,700
May 24, 202122.4822.6522.2522.3122.31315,000
May 21, 202122.5522.7322.4622.5522.5576,900
May 20, 202122.7722.7722.4022.6622.66106,700
May 19, 202122.6622.7022.0922.5322.53460,300
May 18, 202123.7523.9623.6823.7423.74133,500
May 17, 202122.9423.7922.9423.7923.79348,800
May 14, 202123.0923.5023.0923.3423.34394,800
May 13, 202123.5923.5922.9223.2623.26207,700
May 12, 202124.1024.5424.0824.1624.16177,500
May 11, 202123.9024.7523.8224.5624.56210,700
May 10, 202124.5424.6824.2024.2024.20499,100
May 07, 202123.6824.2023.6624.1124.11265,500
May 06, 202123.0423.1522.7923.0223.02277,700
May 05, 202122.1623.2322.1623.1523.15292,600
May 04, 202121.9622.0421.6421.9521.95101,800
May 03, 202121.7422.0021.6321.8021.80146,900
Apr. 30, 202121.8121.8121.4421.4621.46194,900
Apr. 29, 202122.5922.6022.1722.3122.31172,100
Apr. 28, 202122.5522.6922.4022.4822.481,277,700
Apr. 27, 202122.1922.4922.1622.4022.402,135,600
Apr. 26, 202122.3622.5322.3622.5122.51265,900
Apr. 23, 202121.8922.0621.8221.9421.94243,800
Apr. 22, 202121.9321.9321.3521.5821.58153,500
Apr. 21, 202121.3021.8121.2021.7921.7987,700
Apr. 20, 202122.0822.0821.5021.5921.59623,900
Apr. 19, 202122.3522.5822.3322.4522.45302,300
Apr. 16, 202121.9322.4421.9322.3122.31351,700
Apr. 15, 202121.9022.0621.7822.0222.02250,500
Apr. 14, 202121.6621.9921.3421.9421.94451,200
Apr. 13, 202121.1421.3221.0221.1821.18137,300
Apr. 12, 202121.2021.2921.0221.0421.04106,100
Apr. 09, 202121.3921.5021.3221.4721.47605,600
Apr. 08, 202121.4621.5921.3021.5921.59231,300
Apr. 07, 202120.8321.0120.7620.9320.93476,200
Apr. 06, 202121.0021.1520.7420.7520.75580,000
Apr. 05, 202120.7521.1920.7520.9520.95180,200
Apr. 01, 202120.2720.5020.1120.5020.50160,300
Mar. 31, 202119.9819.9919.7319.8519.8595,800
Mar. 30, 202119.5919.9619.5119.9619.96121,400
Mar. 29, 202119.6819.7019.5219.6019.60133,700
Mar. 26, 202119.6019.9519.4019.7919.79164,400
Mar. 25, 202118.6419.0718.5519.0319.03218,600
Mar. 24, 202118.6719.4318.6719.0919.09228,000
Mar. 23, 202119.0119.2218.7118.7118.71226,000
Mar. 22, 202119.7319.7919.3619.5319.53228,200
Mar. 19, 202119.8019.8819.4319.7119.71232,700
Mar. 18, 202120.0820.5519.9319.9319.931,802,300
Mar. 18, 20210.36 Dividend
Mar. 17, 202120.3520.7520.3120.5820.22213,000
Mar. 16, 202121.0521.2520.6521.1220.75163,700
Mar. 15, 202120.9521.1720.6321.1320.76192,200
Mar. 12, 202121.0521.3820.9621.3120.94518,700
Mar. 11, 202120.7221.2420.6921.2120.84464,100
Mar. 10, 202120.2520.3520.0120.2219.871,659,300
Mar. 09, 202120.3520.5520.0520.4320.081,337,600
Mar. 08, 202120.4521.1520.4521.0820.713,781,100
Mar. 05, 202120.6720.8319.9320.6720.311,497,200
Mar. 04, 202120.4020.4519.5119.7119.37304,000
Mar. 03, 202120.3520.8720.2320.7120.35395,100
Mar. 02, 202120.4420.8220.3020.7020.34967,800
Mar. 01, 202120.0520.3420.0220.3219.961,985,400
Feb. 26, 202119.6220.1119.3919.5319.19729,700
Feb. 25, 202121.2121.4120.0020.6520.29327,600
Feb. 24, 202120.0820.5620.0020.4020.04118,300
Feb. 23, 202119.7420.0419.4020.0119.66174,200
Feb. 22, 202119.8120.1719.7619.9919.64297,000
Feb. 19, 202120.0120.4120.0120.1919.84195,900
Feb. 18, 202119.6419.6819.2319.5019.16219,100
Feb. 17, 202119.6419.7319.2019.4319.09154,300
Feb. 16, 202119.4419.7919.4419.7319.38204,600
Feb. 12, 202118.2318.6218.2118.6018.27604,400
Feb. 11, 202118.4518.6118.3718.5318.21205,500
Feb. 10, 202118.8619.0018.3918.8018.47212,100
Feb. 09, 202117.8918.0817.8118.0617.74276,700
Feb. 08, 202117.7717.9717.7717.9117.60249,000
Feb. 05, 202117.1417.2416.9417.1916.89168,200
Feb. 04, 202116.6416.6416.4816.5516.26259,200
Feb. 03, 202116.5716.8216.5216.8216.53433,100
Feb. 02, 202116.6616.7116.3416.6716.38343,500
Feb. 01, 202117.3317.3316.9717.2016.90577,600
Jan. 29, 202116.7316.7516.3816.5116.2273,500
Jan. 28, 202116.7116.9616.7116.8716.57151,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...