OTC Markets OTCPK - Delayed Quote • USD
Anglo American plc (NGLOY)
At close: May 28 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 16.63 | 16.63 | 16.25 | 16.42 | 16.42 | 525,000 |
May 24, 2024 | 16.76 | 16.84 | 16.67 | 16.74 | 16.74 | 148,000 |
May 23, 2024 | 17.22 | 17.24 | 16.62 | 16.72 | 16.72 | 557,100 |
May 22, 2024 | 16.97 | 17.45 | 16.76 | 17.04 | 17.04 | 559,700 |
May 21, 2024 | 17.11 | 17.21 | 17.03 | 17.07 | 17.07 | 2,521,800 |
May 20, 2024 | 16.97 | 17.29 | 16.85 | 17.29 | 17.29 | 883,800 |
May 17, 2024 | 16.96 | 17.17 | 16.83 | 17.08 | 17.08 | 1,748,400 |
May 16, 2024 | 16.58 | 16.69 | 16.55 | 16.64 | 16.64 | 82,800 |
May 15, 2024 | 16.49 | 16.65 | 16.35 | 16.65 | 16.65 | 232,300 |
May 14, 2024 | 16.56 | 16.57 | 16.32 | 16.53 | 16.53 | 617,500 |
May 13, 2024 | 17.27 | 17.41 | 16.90 | 16.96 | 16.96 | 420,400 |
May 10, 2024 | 17.41 | 17.41 | 17.26 | 17.38 | 17.38 | 336,800 |
May 9, 2024 | 16.68 | 17.21 | 16.68 | 17.16 | 17.16 | 2,020,600 |
May 8, 2024 | 16.53 | 16.65 | 16.50 | 16.57 | 16.57 | 622,400 |
May 7, 2024 | 16.83 | 16.89 | 16.71 | 16.78 | 16.78 | 612,900 |
May 6, 2024 | 16.92 | 17.03 | 16.77 | 16.99 | 16.99 | 394,800 |
May 3, 2024 | 17.36 | 17.36 | 16.60 | 17.04 | 17.04 | 580,600 |
May 2, 2024 | 16.51 | 17.60 | 16.43 | 17.44 | 17.44 | 381,700 |
May 1, 2024 | 16.33 | 16.64 | 16.30 | 16.37 | 16.37 | 199,600 |
Apr 30, 2024 | 16.58 | 16.61 | 16.37 | 16.40 | 16.40 | 643,600 |
Apr 29, 2024 | 16.82 | 17.32 | 16.76 | 17.23 | 17.23 | 779,300 |
Apr 26, 2024 | 16.83 | 16.83 | 16.39 | 16.53 | 16.53 | 943,600 |
Apr 25, 2024 | 15.54 | 16.07 | 15.52 | 16.05 | 16.05 | 1,800,900 |
Apr 24, 2024 | 13.27 | 13.77 | 13.27 | 13.67 | 13.67 | 2,152,400 |
Apr 23, 2024 | 12.91 | 13.22 | 12.86 | 13.16 | 13.16 | 609,100 |
Apr 22, 2024 | 13.17 | 13.47 | 13.07 | 13.40 | 13.40 | 240,900 |
Apr 19, 2024 | 13.50 | 13.62 | 13.47 | 13.53 | 13.53 | 155,000 |
Apr 18, 2024 | 13.64 | 13.64 | 13.50 | 13.55 | 13.55 | 374,000 |
Apr 17, 2024 | 13.68 | 13.72 | 13.45 | 13.50 | 13.50 | 851,900 |
Apr 16, 2024 | 13.11 | 13.22 | 12.97 | 13.19 | 13.19 | 532,500 |
Apr 15, 2024 | 13.67 | 13.68 | 13.45 | 13.52 | 13.52 | 446,300 |
Apr 12, 2024 | 13.91 | 14.02 | 13.56 | 13.62 | 13.62 | 326,500 |
Apr 11, 2024 | 13.64 | 13.64 | 13.31 | 13.52 | 13.52 | 350,400 |
Apr 10, 2024 | 13.40 | 13.72 | 13.34 | 13.59 | 13.59 | 738,700 |
Apr 9, 2024 | 14.03 | 14.09 | 13.88 | 14.09 | 14.09 | 569,600 |
Apr 8, 2024 | 13.61 | 13.78 | 13.49 | 13.77 | 13.77 | 481,100 |
Apr 5, 2024 | 13.27 | 13.38 | 13.18 | 13.31 | 13.31 | 784,200 |
Apr 4, 2024 | 13.51 | 13.53 | 13.19 | 13.23 | 13.23 | 694,000 |
Apr 3, 2024 | 12.90 | 13.13 | 12.85 | 13.13 | 13.13 | 1,085,000 |
Apr 2, 2024 | 12.86 | 13.09 | 12.77 | 13.09 | 13.09 | 1,849,500 |
Apr 1, 2024 | 12.60 | 12.67 | 12.51 | 12.60 | 12.60 | 736,100 |
Mar 28, 2024 | 12.37 | 12.44 | 12.28 | 12.43 | 12.43 | 405,300 |
Mar 27, 2024 | 11.98 | 12.30 | 11.97 | 12.30 | 12.30 | 872,600 |
Mar 26, 2024 | 12.20 | 12.21 | 12.09 | 12.15 | 12.15 | 939,800 |
Mar 25, 2024 | 12.31 | 12.44 | 12.22 | 12.24 | 12.24 | 1,559,800 |
Mar 22, 2024 | 12.12 | 12.29 | 12.12 | 12.21 | 12.21 | 1,143,400 |
Mar 21, 2024 | 12.40 | 12.45 | 12.15 | 12.17 | 12.17 | 302,600 |
Mar 20, 2024 | 11.81 | 11.96 | 11.67 | 11.92 | 11.92 | 306,500 |
Mar 19, 2024 | 11.53 | 11.64 | 11.45 | 11.56 | 11.56 | 243,000 |
Mar 18, 2024 | 11.87 | 11.87 | 11.60 | 11.63 | 11.63 | 212,800 |
Mar 15, 2024 | 11.60 | 11.98 | 11.60 | 11.85 | 11.85 | 295,400 |
Mar 14, 2024 | 0.21 Dividend | |||||
Mar 14, 2024 | 11.84 | 11.84 | 11.59 | 11.69 | 11.69 | 253,800 |
Mar 13, 2024 | 11.85 | 12.52 | 11.85 | 12.40 | 12.20 | 231,600 |
Mar 12, 2024 | 11.94 | 11.96 | 11.72 | 11.82 | 11.62 | 177,400 |
Mar 11, 2024 | 11.65 | 11.91 | 11.62 | 11.89 | 11.69 | 226,700 |
Mar 8, 2024 | 12.00 | 12.09 | 11.86 | 11.87 | 11.67 | 580,300 |
Mar 7, 2024 | 11.72 | 11.96 | 11.68 | 11.93 | 11.73 | 1,016,900 |
Mar 6, 2024 | 11.22 | 11.47 | 11.18 | 11.32 | 11.13 | 567,200 |
Mar 5, 2024 | 10.69 | 10.89 | 10.69 | 10.82 | 10.65 | 320,000 |
Mar 4, 2024 | 10.91 | 10.92 | 10.76 | 10.85 | 10.67 | 210,500 |
Mar 1, 2024 | 10.87 | 11.34 | 10.79 | 11.21 | 11.02 | 645,300 |
Feb 29, 2024 | 10.94 | 11.04 | 10.73 | 10.80 | 10.62 | 451,400 |
Feb 28, 2024 | 10.84 | 10.89 | 10.79 | 10.81 | 10.63 | 280,800 |
Feb 27, 2024 | 11.26 | 11.27 | 11.16 | 11.23 | 11.04 | 226,300 |
Feb 26, 2024 | 11.04 | 11.10 | 10.93 | 11.01 | 10.83 | 296,000 |
Feb 23, 2024 | 11.34 | 11.53 | 11.31 | 11.36 | 11.17 | 197,200 |
Feb 22, 2024 | 11.37 | 11.40 | 11.17 | 11.22 | 11.03 | 379,400 |
Feb 21, 2024 | 10.98 | 11.05 | 10.83 | 10.91 | 10.73 | 314,700 |
Feb 20, 2024 | 11.15 | 11.15 | 10.86 | 10.87 | 10.69 | 327,700 |
Feb 16, 2024 | 11.40 | 11.53 | 11.34 | 11.37 | 11.18 | 270,700 |
Feb 15, 2024 | 10.97 | 11.25 | 10.97 | 11.18 | 11.00 | 228,700 |
Feb 14, 2024 | 10.91 | 11.08 | 10.85 | 11.06 | 10.88 | 353,800 |
Feb 13, 2024 | 10.88 | 11.12 | 10.88 | 11.03 | 10.85 | 272,500 |
Feb 12, 2024 | 11.03 | 11.17 | 10.98 | 11.13 | 10.95 | 252,600 |
Feb 9, 2024 | 10.80 | 10.87 | 10.73 | 10.82 | 10.64 | 377,000 |
Feb 8, 2024 | 10.95 | 11.07 | 10.92 | 11.06 | 10.88 | 281,200 |
Feb 7, 2024 | 11.28 | 11.28 | 11.05 | 11.12 | 10.94 | 380,400 |
Feb 6, 2024 | 11.34 | 11.63 | 11.34 | 11.53 | 11.34 | 243,700 |
Feb 5, 2024 | 11.35 | 11.45 | 11.24 | 11.43 | 11.24 | 317,700 |
Feb 2, 2024 | 11.67 | 11.67 | 11.56 | 11.61 | 11.42 | 261,900 |
Feb 1, 2024 | 11.84 | 12.05 | 11.83 | 12.02 | 11.82 | 342,300 |
Jan 31, 2024 | 12.09 | 12.20 | 11.90 | 11.93 | 11.73 | 188,400 |
Jan 30, 2024 | 12.02 | 12.12 | 11.89 | 12.11 | 11.91 | 157,800 |
Jan 29, 2024 | 12.03 | 12.13 | 11.90 | 12.13 | 11.93 | 261,600 |
Jan 26, 2024 | 11.91 | 12.09 | 11.91 | 12.03 | 11.83 | 241,800 |
Jan 25, 2024 | 11.61 | 11.64 | 11.46 | 11.60 | 11.41 | 290,500 |
Jan 24, 2024 | 11.80 | 11.92 | 11.74 | 11.81 | 11.61 | 544,300 |
Jan 23, 2024 | 11.40 | 11.56 | 11.30 | 11.38 | 11.19 | 378,500 |
Jan 22, 2024 | 11.09 | 11.18 | 11.08 | 11.13 | 10.95 | 555,400 |
Jan 19, 2024 | 11.27 | 11.39 | 11.17 | 11.36 | 11.17 | 513,400 |
Jan 18, 2024 | 11.34 | 11.41 | 11.26 | 11.37 | 11.18 | 678,600 |
Jan 17, 2024 | 11.02 | 11.14 | 10.92 | 11.08 | 10.90 | 319,900 |
Jan 16, 2024 | 11.43 | 11.46 | 11.19 | 11.26 | 11.07 | 570,800 |
Jan 12, 2024 | 11.80 | 11.91 | 11.70 | 11.73 | 11.54 | 162,600 |
Jan 11, 2024 | 11.79 | 11.83 | 11.63 | 11.81 | 11.61 | 766,000 |
Jan 10, 2024 | 11.66 | 11.69 | 11.55 | 11.58 | 11.39 | 169,600 |
Jan 9, 2024 | 11.77 | 11.77 | 11.47 | 11.47 | 11.28 | 271,400 |
Jan 8, 2024 | 11.57 | 11.81 | 11.53 | 11.81 | 11.61 | 263,900 |
Jan 5, 2024 | 11.85 | 12.00 | 11.77 | 11.81 | 11.61 | 374,600 |
Jan 4, 2024 | 11.85 | 11.90 | 11.78 | 11.78 | 11.59 | 561,300 |
Jan 3, 2024 | 11.77 | 11.89 | 11.64 | 11.80 | 11.60 | 298,300 |
Jan 2, 2024 | 12.30 | 12.45 | 12.25 | 12.37 | 12.17 | 316,400 |
Dec 29, 2023 | 12.39 | 12.59 | 12.28 | 12.48 | 12.27 | 142,600 |
Dec 28, 2023 | 12.60 | 12.81 | 12.55 | 12.55 | 12.34 | 273,400 |
Dec 27, 2023 | 12.73 | 12.78 | 12.56 | 12.62 | 12.41 | 230,100 |
Dec 26, 2023 | 12.20 | 12.38 | 11.99 | 12.35 | 12.15 | 237,900 |
Dec 22, 2023 | 11.98 | 12.43 | 11.92 | 12.20 | 12.00 | 156,600 |
Dec 21, 2023 | 12.14 | 12.23 | 12.10 | 12.18 | 11.98 | 315,200 |
Dec 20, 2023 | 12.04 | 12.11 | 11.85 | 11.85 | 11.65 | 273,000 |
Dec 19, 2023 | 11.75 | 12.07 | 11.75 | 12.06 | 11.86 | 395,700 |
Dec 18, 2023 | 11.63 | 11.67 | 11.42 | 11.48 | 11.29 | 397,000 |
Dec 15, 2023 | 11.58 | 11.66 | 11.50 | 11.50 | 11.31 | 349,600 |
Dec 14, 2023 | 11.23 | 11.45 | 11.15 | 11.39 | 11.20 | 602,000 |
Dec 13, 2023 | 10.53 | 10.76 | 10.37 | 10.75 | 10.57 | 1,290,600 |
Dec 12, 2023 | 10.73 | 10.78 | 10.58 | 10.65 | 10.48 | 6,120,600 |
Dec 11, 2023 | 11.43 | 11.50 | 11.16 | 11.19 | 11.01 | 4,204,500 |
Dec 8, 2023 | 11.72 | 12.18 | 11.09 | 11.38 | 11.19 | 1,645,800 |
Dec 7, 2023 | 13.99 | 14.06 | 13.87 | 14.06 | 13.83 | 677,000 |
Dec 6, 2023 | 13.91 | 14.02 | 13.64 | 13.67 | 13.44 | 164,100 |
Dec 5, 2023 | 13.60 | 13.60 | 13.40 | 13.50 | 13.28 | 177,500 |
Dec 4, 2023 | 14.07 | 14.15 | 13.87 | 13.98 | 13.75 | 273,800 |
Dec 1, 2023 | 14.25 | 14.65 | 14.16 | 14.63 | 14.39 | 238,100 |
Nov 30, 2023 | 13.53 | 13.60 | 13.46 | 13.51 | 13.28 | 358,900 |
Nov 29, 2023 | 13.85 | 13.87 | 13.51 | 13.56 | 13.34 | 134,500 |
Nov 28, 2023 | 13.89 | 14.00 | 13.84 | 13.95 | 13.72 | 147,300 |
Nov 27, 2023 | 13.95 | 13.99 | 13.85 | 13.86 | 13.63 | 172,800 |
Nov 24, 2023 | 13.83 | 13.99 | 13.76 | 13.95 | 13.72 | 271,400 |
Nov 22, 2023 | 13.95 | 14.19 | 13.86 | 14.19 | 13.96 | 275,100 |
Nov 21, 2023 | 14.02 | 14.11 | 13.97 | 14.02 | 13.79 | 156,000 |
Nov 20, 2023 | 13.87 | 14.10 | 13.81 | 14.09 | 13.86 | 129,000 |
Nov 17, 2023 | 13.85 | 13.96 | 13.78 | 13.93 | 13.70 | 197,600 |
Nov 16, 2023 | 13.49 | 13.60 | 13.43 | 13.44 | 13.22 | 151,400 |
Nov 15, 2023 | 13.75 | 13.83 | 13.60 | 13.60 | 13.38 | 276,800 |
Nov 14, 2023 | 13.23 | 13.42 | 13.23 | 13.32 | 13.10 | 328,900 |
Nov 13, 2023 | 12.34 | 12.49 | 12.33 | 12.46 | 12.25 | 466,900 |
Nov 10, 2023 | 12.23 | 12.41 | 12.14 | 12.38 | 12.18 | 247,900 |
Nov 9, 2023 | 12.81 | 12.86 | 12.46 | 12.48 | 12.27 | 268,700 |
Nov 8, 2023 | 13.02 | 13.05 | 12.76 | 12.81 | 12.60 | 170,200 |
Nov 7, 2023 | 13.16 | 13.20 | 13.02 | 13.13 | 12.91 | 115,000 |
Nov 6, 2023 | 13.83 | 13.87 | 13.67 | 13.72 | 13.49 | 294,800 |
Nov 3, 2023 | 13.48 | 13.66 | 13.48 | 13.56 | 13.34 | 253,500 |
Nov 2, 2023 | 13.18 | 13.28 | 13.04 | 13.14 | 12.92 | 1,893,600 |
Nov 1, 2023 | 12.78 | 12.80 | 12.54 | 12.72 | 12.51 | 429,900 |
Oct 31, 2023 | 12.75 | 12.84 | 12.63 | 12.68 | 12.47 | 515,600 |
Oct 30, 2023 | 12.85 | 12.90 | 12.68 | 12.75 | 12.54 | 389,300 |
Oct 27, 2023 | 12.85 | 12.85 | 12.57 | 12.62 | 12.41 | 165,300 |
Oct 26, 2023 | 12.60 | 12.72 | 12.51 | 12.64 | 12.43 | 235,000 |
Oct 25, 2023 | 12.48 | 12.67 | 12.45 | 12.59 | 12.38 | 176,300 |
Oct 24, 2023 | 12.47 | 12.72 | 12.45 | 12.63 | 12.42 | 652,500 |
Oct 23, 2023 | 12.35 | 12.49 | 12.23 | 12.36 | 12.16 | 377,300 |
Oct 20, 2023 | 12.58 | 12.63 | 12.48 | 12.49 | 12.28 | 208,500 |
Oct 19, 2023 | 13.13 | 13.21 | 12.98 | 13.02 | 12.80 | 363,800 |
Oct 18, 2023 | 13.50 | 13.51 | 13.26 | 13.35 | 13.13 | 158,400 |
Oct 17, 2023 | 13.51 | 13.89 | 13.51 | 13.86 | 13.63 | 335,700 |
Oct 16, 2023 | 13.81 | 14.05 | 13.77 | 13.92 | 13.69 | 1,904,900 |
Oct 13, 2023 | 13.81 | 13.82 | 13.61 | 13.70 | 13.47 | 255,300 |
Oct 12, 2023 | 14.02 | 14.02 | 13.66 | 13.72 | 13.50 | 205,700 |
Oct 11, 2023 | 14.10 | 14.14 | 13.97 | 14.12 | 13.89 | 130,900 |
Oct 10, 2023 | 13.88 | 14.08 | 13.85 | 14.03 | 13.80 | 288,700 |
Oct 9, 2023 | 13.24 | 13.35 | 13.12 | 13.33 | 13.11 | 184,100 |
Oct 6, 2023 | 13.10 | 13.37 | 12.93 | 13.31 | 13.09 | 255,800 |
Oct 5, 2023 | 12.92 | 12.98 | 12.84 | 12.97 | 12.76 | 219,700 |
Oct 4, 2023 | 13.20 | 13.20 | 12.92 | 13.14 | 12.92 | 390,900 |
Oct 3, 2023 | 13.16 | 13.21 | 13.04 | 13.10 | 12.88 | 338,900 |
Oct 2, 2023 | 13.81 | 13.86 | 13.53 | 13.60 | 13.38 | 525,300 |
Sep 29, 2023 | 14.12 | 14.15 | 13.77 | 13.87 | 13.64 | 422,900 |
Sep 28, 2023 | 13.69 | 14.02 | 13.68 | 13.93 | 13.70 | 509,300 |
Sep 27, 2023 | 13.43 | 13.48 | 13.21 | 13.40 | 13.18 | 410,600 |
Sep 26, 2023 | 13.57 | 13.67 | 13.35 | 13.35 | 13.13 | 303,700 |
Sep 25, 2023 | 13.38 | 13.65 | 13.36 | 13.62 | 13.39 | 215,700 |
Sep 22, 2023 | 13.83 | 13.96 | 13.75 | 13.77 | 13.55 | 217,700 |
Sep 21, 2023 | 13.81 | 13.91 | 13.70 | 13.72 | 13.49 | 370,900 |
Sep 20, 2023 | 14.07 | 14.33 | 14.07 | 14.16 | 13.93 | 812,800 |
Sep 19, 2023 | 14.09 | 14.11 | 13.98 | 14.05 | 13.82 | 419,200 |
Sep 18, 2023 | 14.11 | 14.14 | 14.00 | 14.10 | 13.87 | 355,600 |
Sep 15, 2023 | 14.29 | 14.37 | 14.16 | 14.18 | 13.95 | 778,300 |
Sep 14, 2023 | 13.88 | 14.14 | 13.88 | 14.14 | 13.91 | 421,200 |
Sep 13, 2023 | 13.05 | 13.18 | 12.99 | 13.04 | 12.82 | 203,400 |
Sep 12, 2023 | 12.96 | 13.10 | 12.95 | 13.01 | 12.79 | 691,000 |
Sep 11, 2023 | 13.05 | 13.09 | 12.94 | 12.98 | 12.77 | 300,400 |
Sep 8, 2023 | 12.59 | 12.72 | 12.56 | 12.65 | 12.44 | 184,800 |
Sep 7, 2023 | 12.63 | 12.70 | 12.54 | 12.62 | 12.41 | 240,000 |
Sep 6, 2023 | 13.06 | 13.13 | 12.89 | 13.04 | 12.82 | 175,200 |
Sep 5, 2023 | 13.28 | 13.32 | 13.10 | 13.19 | 12.97 | 598,700 |
Sep 1, 2023 | 13.61 | 13.66 | 13.44 | 13.52 | 13.30 | 442,700 |
Aug 31, 2023 | 13.45 | 13.49 | 13.26 | 13.32 | 13.10 | 230,600 |
Aug 30, 2023 | 13.36 | 13.41 | 13.23 | 13.26 | 13.04 | 101,300 |
Aug 29, 2023 | 13.00 | 13.36 | 13.00 | 13.36 | 13.14 | 206,400 |
Aug 28, 2023 | 13.01 | 13.20 | 12.99 | 13.09 | 12.87 | 392,600 |
Aug 25, 2023 | 12.91 | 12.95 | 12.66 | 12.86 | 12.65 | 174,700 |
Aug 24, 2023 | 12.75 | 12.95 | 12.67 | 12.80 | 12.59 | 235,000 |
Aug 23, 2023 | 12.97 | 13.09 | 12.94 | 13.04 | 12.82 | 422,000 |
Aug 22, 2023 | 12.91 | 12.92 | 12.70 | 12.73 | 12.52 | 440,000 |
Aug 21, 2023 | 12.60 | 12.64 | 12.48 | 12.64 | 12.43 | 505,400 |
Aug 18, 2023 | 12.45 | 12.62 | 12.45 | 12.59 | 12.38 | 434,600 |
Aug 17, 2023 | 0.28 Dividend | |||||
Aug 17, 2023 | 12.90 | 12.91 | 12.68 | 12.80 | 12.58 | 813,900 |
Aug 16, 2023 | 12.80 | 12.94 | 12.73 | 12.73 | 12.25 | 475,800 |
Aug 15, 2023 | 13.01 | 13.01 | 12.70 | 12.76 | 12.28 | 688,600 |
Aug 14, 2023 | 13.19 | 13.26 | 13.05 | 13.20 | 12.70 | 945,900 |
Aug 11, 2023 | 13.70 | 13.75 | 13.62 | 13.69 | 13.17 | 193,800 |
Aug 10, 2023 | 13.98 | 14.08 | 13.80 | 13.82 | 13.30 | 304,600 |
Aug 9, 2023 | 13.89 | 13.97 | 13.75 | 13.79 | 13.27 | 331,900 |
Aug 8, 2023 | 13.58 | 13.87 | 13.57 | 13.84 | 13.32 | 418,200 |
Aug 7, 2023 | 14.10 | 14.16 | 13.96 | 14.16 | 13.63 | 317,100 |
Aug 4, 2023 | 14.19 | 14.41 | 14.15 | 14.20 | 13.66 | 246,300 |
Aug 3, 2023 | 14.11 | 14.37 | 14.03 | 14.29 | 13.75 | 262,600 |
Aug 2, 2023 | 14.54 | 14.54 | 14.25 | 14.36 | 13.82 | 397,000 |
Aug 1, 2023 | 15.07 | 15.12 | 14.90 | 14.94 | 14.38 | 168,000 |
Jul 31, 2023 | 15.39 | 15.53 | 15.37 | 15.42 | 14.84 | 217,200 |
Jul 28, 2023 | 15.42 | 15.42 | 15.22 | 15.30 | 14.72 | 133,600 |
Jul 27, 2023 | 15.67 | 15.78 | 15.43 | 15.43 | 14.85 | 140,100 |
Jul 26, 2023 | 15.90 | 16.00 | 15.79 | 15.97 | 15.37 | 96,800 |
Jul 25, 2023 | 16.03 | 16.28 | 16.03 | 16.20 | 15.59 | 224,900 |
Jul 24, 2023 | 15.25 | 15.45 | 15.18 | 15.36 | 14.78 | 125,600 |
Jul 21, 2023 | 15.43 | 15.46 | 15.28 | 15.39 | 14.81 | 99,500 |
Jul 20, 2023 | 15.38 | 15.51 | 15.29 | 15.31 | 14.73 | 202,200 |
Jul 19, 2023 | 14.77 | 14.99 | 14.73 | 14.91 | 14.35 | 127,400 |
Jul 18, 2023 | 14.97 | 15.16 | 14.97 | 15.10 | 14.53 | 153,500 |
Jul 17, 2023 | 14.97 | 15.10 | 14.97 | 15.08 | 14.51 | 270,900 |
Jul 14, 2023 | 15.48 | 15.50 | 15.33 | 15.36 | 14.78 | 422,700 |
Jul 13, 2023 | 15.60 | 15.68 | 15.50 | 15.56 | 14.97 | 131,900 |
Jul 12, 2023 | 15.06 | 15.19 | 15.05 | 15.10 | 14.53 | 170,500 |
Jul 11, 2023 | 14.19 | 14.57 | 14.19 | 14.56 | 14.01 | 252,100 |
Jul 10, 2023 | 13.95 | 14.20 | 13.95 | 14.20 | 13.66 | 254,600 |
Jul 7, 2023 | 13.99 | 14.28 | 13.99 | 14.17 | 13.63 | 185,900 |
Jul 6, 2023 | 14.06 | 14.10 | 13.67 | 13.94 | 13.41 | 321,200 |
Jul 5, 2023 | 14.54 | 14.59 | 14.36 | 14.40 | 13.86 | 327,000 |
Jul 3, 2023 | 14.81 | 14.95 | 14.79 | 14.85 | 14.29 | 148,000 |
Jun 30, 2023 | 14.29 | 14.31 | 14.20 | 14.27 | 13.73 | 163,400 |
Jun 29, 2023 | 14.04 | 14.19 | 13.99 | 14.16 | 13.63 | 200,000 |
Jun 28, 2023 | 14.29 | 14.31 | 14.01 | 14.17 | 13.63 | 257,200 |
Jun 27, 2023 | 14.53 | 14.66 | 14.45 | 14.64 | 14.09 | 274,400 |
Jun 26, 2023 | 14.35 | 14.61 | 14.35 | 14.58 | 14.03 | 271,000 |
Jun 23, 2023 | 14.37 | 14.45 | 14.24 | 14.33 | 13.79 | 239,200 |
Jun 22, 2023 | 14.84 | 14.91 | 14.75 | 14.84 | 14.28 | 208,100 |
Jun 21, 2023 | 14.87 | 15.01 | 14.84 | 14.87 | 14.31 | 216,700 |
Jun 20, 2023 | 15.30 | 15.37 | 15.13 | 15.21 | 14.64 | 348,400 |
Jun 16, 2023 | 16.25 | 16.42 | 16.23 | 16.25 | 15.64 | 617,300 |
Jun 15, 2023 | 16.13 | 16.57 | 16.13 | 16.55 | 15.92 | 273,100 |
Jun 14, 2023 | 16.39 | 16.47 | 16.15 | 16.24 | 15.63 | 475,300 |
Jun 13, 2023 | 15.55 | 15.72 | 15.55 | 15.63 | 15.04 | 435,800 |
Jun 12, 2023 | 15.24 | 15.24 | 15.06 | 15.20 | 14.63 | 259,700 |
Jun 9, 2023 | 15.30 | 15.55 | 15.26 | 15.45 | 14.87 | 123,500 |
Jun 8, 2023 | 15.56 | 15.61 | 15.38 | 15.54 | 14.95 | 296,600 |
Jun 7, 2023 | 15.39 | 15.54 | 15.26 | 15.30 | 14.72 | 112,200 |
Jun 6, 2023 | 14.95 | 15.40 | 14.95 | 15.31 | 14.73 | 259,500 |
Jun 5, 2023 | 15.07 | 15.09 | 14.91 | 15.02 | 14.45 | 212,100 |
Jun 2, 2023 | 15.21 | 15.26 | 15.02 | 15.08 | 14.51 | 260,200 |
Jun 1, 2023 | 14.11 | 14.51 | 14.11 | 14.43 | 13.88 | 439,700 |
May 31, 2023 | 14.00 | 14.02 | 13.75 | 13.89 | 13.37 | 798,800 |
May 30, 2023 | 14.31 | 14.35 | 13.96 | 14.05 | 13.52 | 355,600 |
Related Tickers
GLNCY Glencore plc
12.44
+1.14%
BHP BHP Group Limited
59.60
-0.05%
TECK Teck Resources Limited
52.77
+2.75%
FSUGY Fortescue Ltd
34.83
-2.44%
RIO Rio Tinto Group
70.86
-1.38%
SOUHY South32 Limited
13.01
+1.11%
VALE Vale S.A.
12.36
-1.90%
GLCNF Glencore plc
6.25
+1.22%
FURY Fury Gold Mines Limited
0.4800
+3.23%
BHPLF BHP Group Limited
29.34
-1.12%