OTC Markets OTCQX - Delayed Quote USD

Anglo American plc (NGLOY)

Compare
11.60
-0.05
(-0.43%)
At close: 3:55:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202511.4712.1311.3211.6011.60136,755
Apr 4, 202512.0112.0711.4911.6111.61288,500
Apr 3, 202513.1513.3012.9713.0413.04178,600
Apr 2, 202513.8414.0113.7613.9813.98151,300
Apr 1, 202513.7713.8813.6113.8113.81275,800
Mar 31, 202513.8814.0013.7213.9813.98295,900
Mar 28, 202514.6714.7014.4414.5214.52132,300
Mar 27, 202514.7515.1214.6915.0115.01171,100
Mar 26, 202515.3115.4215.1215.2415.24142,900
Mar 25, 202515.3015.7015.2915.5015.50187,200
Mar 24, 202515.0315.1214.7914.8714.87241,700
Mar 21, 202514.6514.6814.4814.6014.60104,600
Mar 20, 202515.0915.2414.9315.0015.00119,800
Mar 19, 202515.1415.4015.1315.3815.38113,900
Mar 18, 202515.5815.5815.1215.3415.34141,700
Mar 17, 202514.9815.3014.9815.2515.25113,700
Mar 14, 2025 0.11 Dividend
Mar 14, 202514.9315.1014.7715.0415.04109,700
Mar 13, 202514.6614.8114.5614.6514.54121,600
Mar 12, 202514.7914.7914.4314.5414.43238,000
Mar 11, 202514.6114.7314.4014.5714.46160,300
Mar 10, 202514.8614.9914.2614.4514.34261,900
Mar 7, 202515.1215.6015.1215.6015.48185,500
Mar 6, 202515.7015.8215.6515.7015.58459,600
Mar 5, 202515.1415.6515.1215.5715.46161,200
Mar 4, 202514.7915.0414.4614.8914.78110,000
Mar 3, 202515.2615.2714.6114.7214.61225,500
Feb 28, 202514.7414.8114.5714.6714.56102,300
Feb 27, 202514.9815.0714.7814.8214.71164,900
Feb 26, 202514.9515.3514.9315.2015.09811,800
Feb 25, 202515.0615.0614.7114.7814.67257,800
Feb 24, 202515.1115.1914.8715.0414.93131,600
Feb 21, 202515.4515.5315.2215.2815.1779,600
Feb 20, 202515.5915.6115.1815.4015.28104,000
Feb 19, 202515.0015.0114.7814.9314.82198,600
Feb 18, 202515.3815.5415.2715.5315.41119,300
Feb 14, 202515.8215.8215.4315.4715.35112,100
Feb 13, 202515.2715.5815.2515.5615.44213,800
Feb 12, 202515.0515.3114.9815.2215.11221,400
Feb 11, 202515.0315.1614.9315.1115.00403,400
Feb 10, 202515.5015.5315.4515.5215.4094,600
Feb 7, 202515.4615.5815.2215.2315.12197,400
Feb 6, 202515.3015.3915.0615.2515.14243,500
Feb 5, 202514.4914.9114.4014.7814.67356,000
Feb 4, 202514.5614.7614.5514.6514.54158,600
Feb 3, 202514.3714.7014.3314.5514.44552,000
Jan 31, 202514.7114.9314.6514.6914.58203,600
Jan 30, 202514.7714.9714.7214.8214.71116,000
Jan 29, 202514.6914.7514.5814.6514.54262,600
Jan 28, 202515.0515.0514.6814.7714.66520,800
Jan 27, 202514.8815.1114.8415.0114.90643,900
Jan 24, 202515.9215.9615.7615.8315.71107,700
Jan 23, 202515.6215.8315.5815.8315.71176,500
Jan 22, 202515.9315.9315.6215.7115.59135,700
Jan 21, 202515.8315.9715.7815.9015.78125,300
Jan 17, 202515.4415.8015.4215.5415.42176,800
Jan 16, 202515.0415.2314.9515.1615.05371,400
Jan 15, 202515.1415.1414.9215.0614.95109,900
Jan 14, 202515.0615.1814.9815.1815.07226,500
Jan 13, 202514.8715.1014.8614.9814.87179,800
Jan 10, 202515.0415.0414.7614.7614.65190,100
Jan 8, 202514.5214.6914.4914.6914.5879,200
Jan 7, 202514.9815.0214.7014.7614.65184,500
Jan 6, 202514.9915.0414.8614.8914.78176,800
Jan 3, 202514.7314.7314.5314.5914.48320,200
Jan 2, 202514.7014.8014.6514.7314.62137,700
Dec 31, 202414.5814.7814.5814.7514.64205,900
Dec 30, 202414.6414.7614.5314.7014.59210,700
Dec 27, 202414.7714.8914.6714.7114.60106,100
Dec 26, 202414.8515.0014.8514.9314.82140,700
Dec 24, 202415.2015.2014.8714.9314.8246,700
Dec 23, 202414.4614.7614.4614.7114.60255,500
Dec 20, 202414.4814.7814.4014.7014.59223,400
Dec 19, 202414.8614.8714.5614.6914.58300,400
Dec 18, 202415.3015.3914.9014.9214.8193,400
Dec 17, 202415.5215.5815.4015.4115.29287,500
Dec 16, 202415.5015.5515.4015.4015.28151,200
Dec 13, 202415.8015.8015.4915.5215.40196,200
Dec 12, 202416.0716.1315.9115.9515.8371,100
Dec 11, 202416.1416.3216.1316.3216.20110,600
Dec 10, 202416.0316.0315.9215.9615.8482,300
Dec 9, 202416.4016.4715.8916.0015.88191,300
Dec 6, 202415.8315.8515.6015.7115.59117,400
Dec 5, 202416.0216.0715.8715.9515.83103,500
Dec 4, 202415.9516.0215.8715.9215.80364,900
Dec 3, 202416.3916.3916.2316.3716.25248,300
Dec 2, 202416.2416.3316.1216.2816.16160,400
Nov 29, 202415.7616.1215.7416.0615.94190,700
Nov 27, 202415.2315.3315.0715.1715.06192,200
Nov 26, 202414.9815.0914.7414.7514.64267,200
Nov 25, 202415.0915.2014.9815.1014.99232,600
Nov 22, 202414.7414.9114.7014.8614.75462,100
Nov 21, 202414.7714.9514.7114.9414.83247,900
Nov 20, 202414.9014.9814.7714.8614.75268,300
Nov 19, 202414.6214.7114.6114.6914.58231,800
Nov 18, 202414.4714.7614.4714.7614.65360,000
Nov 15, 202414.5214.5914.3514.4014.29161,500
Nov 14, 202414.2214.3814.1014.2414.13446,800
Nov 13, 202414.3814.3914.1514.2414.13244,900
Nov 12, 202414.3814.3914.0514.2514.14377,600
Nov 11, 202415.1415.1514.8814.9414.83351,700
Nov 8, 202415.5015.5215.1515.3515.23423,600
Nov 7, 202416.0316.2416.0316.2316.11178,400
Nov 6, 202415.4315.5215.3215.4915.37520,200
Nov 5, 202415.7415.9015.7415.9015.7899,300
Nov 4, 202415.6815.8815.4615.5315.41302,500
Nov 1, 202415.7415.7415.5015.5415.42119,100
Oct 31, 202415.7815.7815.3115.5815.46128,300
Oct 30, 202415.5515.7715.4315.6115.49337,100
Oct 29, 202416.0716.2016.0716.1015.98148,700
Oct 28, 202415.9416.1215.9316.0315.91124,900
Oct 25, 202415.9115.9415.7415.7815.6694,000
Oct 24, 202415.8315.8315.4715.6115.49142,400
Oct 23, 202415.1215.1514.9314.9414.83153,100
Oct 22, 202415.4915.6015.4415.5815.4686,300
Oct 21, 202415.5115.5615.3515.4315.3169,400
Oct 18, 202415.6015.6315.5215.5915.47200,200
Oct 17, 202415.2215.3015.1015.2415.13266,100
Oct 16, 202414.7915.6414.6915.2015.09263,300
Oct 15, 202414.6414.6614.5114.5414.43121,000
Oct 14, 202414.9815.2514.9315.1515.0498,700
Oct 11, 202415.0715.2014.9815.0714.9681,700
Oct 10, 202414.9815.1414.8815.1415.03111,400
Oct 9, 202414.9115.1414.8815.1115.0075,500
Oct 8, 202415.1415.1514.8515.0514.94125,300
Oct 7, 202415.9316.0115.8515.9715.8576,300
Oct 4, 202415.8916.0015.8216.0015.8838,800
Oct 3, 202415.9615.9815.7415.8715.7565,300
Oct 2, 202416.4016.4916.2916.3316.21117,700
Oct 1, 202416.3416.3716.1516.2716.1570,500
Sep 30, 202416.2516.2816.1216.2116.0969,100
Sep 27, 202416.3916.4116.2516.2916.1797,900
Sep 26, 202416.3216.3616.1416.3316.21318,500
Sep 25, 202415.3115.3815.2315.2415.13115,700
Sep 24, 202415.1815.1815.0615.1415.03238,300
Sep 23, 202414.1414.2114.1214.1714.0673,100
Sep 20, 202414.2814.3114.1114.1914.0883,100
Sep 19, 202414.6614.6914.4514.5914.48127,800
Sep 18, 202414.0414.2713.9813.9813.8876,500
Sep 17, 202414.0314.1313.9814.0313.9291,300
Sep 16, 202413.8613.9613.7813.9513.85215,900
Sep 13, 202413.7313.9013.6813.8413.74156,400
Sep 12, 202413.4313.6413.3313.6113.51183,400
Sep 11, 202413.1113.3313.0013.3313.23160,900
Sep 10, 202413.1013.3013.0213.2213.12232,700
Sep 9, 202413.3013.3913.2013.3013.20229,700
Sep 6, 202413.6113.6113.2613.2813.18170,100
Sep 5, 202414.0214.0213.8113.8513.75105,300
Sep 4, 202413.7613.9213.7113.7713.67118,800
Sep 3, 202414.1914.1913.7313.7813.68213,200
Aug 30, 202414.6814.7114.4314.6214.51135,000
Aug 29, 202414.7014.9114.6714.8514.7499,000
Aug 28, 202414.8114.9014.6914.7214.6173,500
Aug 27, 202415.1515.2115.0515.1515.04166,400
Aug 26, 202415.0015.1714.9615.1115.0096,300
Aug 23, 202414.6214.9314.5914.9114.80149,500
Aug 22, 202414.7214.7914.5514.5614.45114,800
Aug 21, 202414.9115.0014.8514.9114.8089,900
Aug 20, 202414.6214.7114.5314.5514.44106,900
Aug 19, 202414.3114.5714.3114.4314.32160,300
Aug 16, 2024 0.21 Dividend
Aug 16, 202413.9014.2213.8714.2114.10189,000
Aug 15, 202414.1614.3714.1614.2613.9493,500
Aug 14, 202414.1814.2214.0714.0813.77152,500
Aug 13, 202414.0714.4414.0714.4414.12123,800
Aug 12, 202414.3214.3514.2114.2813.96139,300
Aug 9, 202414.3014.3014.1614.2513.93143,500
Aug 8, 202413.9414.2413.9314.2113.90173,600
Aug 7, 202414.0614.0913.7413.8313.52216,200
Aug 6, 202413.8014.1313.7614.0313.72341,800
Aug 5, 202413.7214.1313.6714.0213.70790,400
Aug 2, 202414.6114.6114.2814.4414.12446,100
Aug 1, 202414.9915.0314.5914.6614.34564,400
Jul 31, 202415.1215.2715.0415.1514.81146,300
Jul 30, 202414.5814.6714.4914.6214.30176,900
Jul 29, 202415.1115.1414.9915.0514.72214,400
Jul 26, 202415.3015.4215.2015.3314.99401,700
Jul 25, 202414.5014.7014.3014.5214.20133,900
Jul 24, 202414.4114.4914.1014.1413.83148,600
Jul 23, 202414.0914.1114.0014.0813.77151,200
Jul 22, 202414.4814.5014.3314.4914.17130,900
Jul 19, 202414.5414.5914.4514.5114.1966,000
Jul 18, 202414.8514.9214.6514.6714.35108,700
Jul 17, 202414.9915.0714.6914.7414.41130,400
Jul 16, 202414.9215.0914.8715.0114.68105,000
Jul 15, 202415.1615.4815.1115.2414.90137,700
Jul 12, 202415.5515.7015.5015.5515.2182,500
Jul 11, 202415.4615.5815.3915.4115.07172,300
Jul 10, 202415.4015.5215.3815.4815.14278,500
Jul 9, 202415.3215.3615.2115.2814.94134,700
Jul 8, 202415.5215.5815.4415.5115.17152,200
Jul 5, 202415.6715.7415.5315.7115.3674,700
Jul 3, 202415.3315.6015.3315.5915.2597,800
Jul 2, 202415.0315.3615.0015.2714.93175,200
Jul 1, 202415.5715.7115.3515.4115.07159,000
Jun 28, 202415.8615.9215.7915.8715.521,178,800
Jun 27, 202415.7515.7915.6915.7715.42352,500
Jun 26, 202415.9416.0515.9115.9815.63201,300
Jun 25, 202415.8115.9715.7815.9215.57214,300
Jun 24, 202415.7715.9015.7615.8015.45172,100
Jun 21, 202415.4915.6615.4415.6515.30221,200
Jun 20, 202415.5715.7415.5115.6015.25151,900
Jun 18, 202415.1615.2815.1515.1614.82465,600
Jun 17, 202414.9915.1314.9015.0914.76166,300
Jun 14, 202415.0415.2515.0415.1914.85354,200
Jun 13, 202415.1115.2415.0815.1714.83232,400
Jun 12, 202415.3315.3415.0115.0514.72527,400
Jun 11, 202414.9715.0214.6914.7014.37529,600
Jun 10, 202414.9815.1414.9315.0814.75311,800
Jun 7, 202415.2115.2115.0615.0814.75122,900
Jun 6, 202415.2115.4415.1715.4115.07202,600
Jun 5, 202415.1315.2514.9415.2214.88193,000
Jun 4, 202415.4715.4715.2515.3314.99286,200
Jun 3, 202415.8716.0015.7915.9715.62267,000
May 31, 202415.9216.1215.7416.1215.76298,600
May 30, 202415.8316.0415.7516.0415.69890,500
May 29, 202416.0016.1015.4515.5915.251,458,100
May 28, 202416.6316.6316.2516.4216.06525,000
May 24, 202416.7616.8416.6716.7416.37148,000
May 23, 202417.2217.2416.6216.7216.35557,100
May 22, 202416.9717.4516.7617.0416.66559,700
May 21, 202417.1117.2117.0317.0716.692,521,800
May 20, 202416.9717.2916.8517.2916.91883,800
May 17, 202416.9617.1716.8317.0816.701,748,400
May 16, 202416.5816.6916.5516.6416.2782,800
May 15, 202416.4916.6516.3516.6516.28232,300
May 14, 202416.5616.5716.3216.5316.16617,500
May 13, 202417.2717.4116.9016.9616.58420,400
May 10, 202417.4117.4117.2617.3817.00336,800
May 9, 202416.6817.2116.6817.1616.782,020,600
May 8, 202416.5316.6516.5016.5716.20622,400
May 7, 202416.8316.8916.7116.7816.41612,900
May 6, 202416.9217.0316.7716.9916.61394,800
May 3, 202417.3617.3616.6017.0416.66580,600
May 2, 202416.5117.6016.4317.4417.05381,700
May 1, 202416.3316.6416.3016.3716.01199,600
Apr 30, 202416.5816.6116.3716.4016.04643,600
Apr 29, 202416.8217.3216.7617.2316.85779,300
Apr 26, 202416.8316.8316.3916.5316.16943,600
Apr 25, 202415.5416.0715.5216.0515.691,800,900
Apr 24, 202413.2713.7713.2713.6713.372,152,400
Apr 23, 202412.9113.2212.8613.1612.87609,100
Apr 22, 202413.1713.4713.0713.4013.10240,900
Apr 19, 202413.5013.6213.4713.5313.23155,000
Apr 18, 202413.6413.6413.5013.5513.25374,000
Apr 17, 202413.6813.7213.4513.5013.20851,900
Apr 16, 202413.1113.2212.9713.1912.90532,500
Apr 15, 202413.6713.6813.4513.5213.22446,300
Apr 12, 202413.9114.0213.5613.6213.32326,500
Apr 11, 202413.6413.6413.3113.5213.22350,400
Apr 10, 202413.4013.7213.3413.5913.29738,700
Apr 9, 202414.0314.0913.8814.0913.78569,600
Apr 8, 202413.6113.7813.4913.7713.47481,100

Related Tickers

GLNCY Glencore plc
5.84
-2.99%
 
FSUGY Fortescue Ltd
17.33
+2.00%
 
PNPNF Power Metallic Mines Inc.
0.8000
+2.56%
 
GSM Ferroglobe PLC
3.0700
-8.36%
 
IVPAF Ivanhoe Mines Ltd.
7.89
+9.74%
 
TECK Teck Resources Limited
30.34
+1.27%
 
GLCNF Glencore plc
2.9800
-1.32%
 
SOUHY South32 Limited
7.74
-3.97%
 
BHP BHP Group Limited
42.32
+0.59%
 
GRFX Graphex Group Limited
1.1400
+6.79%