Anglo American plc (NGLOY)
OTCMKTS · Delayed Price · Currency is USD
27.97
+0.79 (2.89%)
At close: Aug 21, 2026
NGLOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 27.98 | 28.27 | 27.75 | 27.97 | 27.97 | 2.89% | 308,989 |
| Aug 20, 2026 | 26.48 | 27.28 | 26.47 | 27.28 | 27.18 | 0.40% | 167,814 |
| Aug 19, 2026 | 26.90 | 27.44 | 26.69 | 27.17 | 27.07 | 4.38% | 329,008 |
| Aug 18, 2026 | 26.36 | 26.53 | 25.86 | 26.03 | 25.94 | -2.76% | 336,055 |
| Aug 17, 2026 | 26.60 | 26.85 | 26.52 | 26.77 | 26.68 | 2.06% | 885,962 |
| Aug 14, 2026 | 26.20 | 26.61 | 26.16 | 26.23 | 26.14 | -0.61% | 410,845 |
| Aug 13, 2026 | 26.68 | 26.88 | 26.34 | 26.39 | 26.30 | -3.65% | 190,465 |
| Aug 12, 2026 | 27.98 | 27.99 | 27.32 | 27.39 | 27.29 | 0.66% | 202,682 |
| Aug 11, 2026 | 27.57 | 27.68 | 27.14 | 27.21 | 27.11 | -1.02% | 385,819 |
| Aug 10, 2026 | 27.26 | 27.71 | 27.03 | 27.49 | 27.39 | 0.59% | 202,420 |
| Aug 7, 2026 | 27.45 | 27.58 | 27.19 | 27.33 | 27.23 | 0.66% | 325,625 |
| Aug 6, 2026 | 26.91 | 27.31 | 26.81 | 27.15 | 27.05 | 0.07% | 347,242 |
| Aug 5, 2026 | 26.97 | 27.30 | 26.96 | 27.13 | 27.03 | 1.46% | 148,493 |
| Aug 4, 2026 | 26.36 | 26.90 | 26.26 | 26.74 | 26.65 | 6.83% | 363,627 |
| Aug 3, 2026 | 24.75 | 25.08 | 24.63 | 25.03 | 24.94 | -0.08% | 185,787 |
| Jul 31, 2026 | 25.60 | 25.66 | 24.94 | 25.05 | 24.96 | -2.26% | 444,300 |
| Jul 30, 2026 | 25.42 | 25.66 | 25.03 | 25.63 | 25.54 | 6.88% | 414,048 |
| Jul 29, 2026 | 23.98 | 24.71 | 23.51 | 23.98 | 23.90 | -0.62% | 338,890 |
| Jul 28, 2026 | 23.90 | 24.36 | 23.65 | 24.13 | 24.05 | -1.33% | 302,427 |
| Jul 27, 2026 | 24.83 | 24.83 | 24.16 | 24.46 | 24.37 | -1.15% | 337,567 |
| Jul 24, 2026 | 25.01 | 25.04 | 24.66 | 24.74 | 24.65 | 0.28% | 462,727 |
| Jul 23, 2026 | 24.54 | 24.93 | 24.26 | 24.67 | 24.58 | 3.61% | 466,444 |
| Jul 22, 2026 | 23.52 | 23.98 | 23.50 | 23.81 | 23.73 | 0.85% | 275,584 |
| Jul 21, 2026 | 23.03 | 23.61 | 22.94 | 23.61 | 23.53 | 4.01% | 448,132 |
| Jul 20, 2026 | 22.74 | 22.88 | 22.58 | 22.70 | 22.62 | -1.39% | 716,990 |
| Jul 17, 2026 | 22.58 | 23.26 | 22.48 | 23.02 | 22.94 | -1.62% | 412,466 |
| Jul 16, 2026 | 23.62 | 23.66 | 23.31 | 23.40 | 23.32 | -3.15% | 554,283 |
| Jul 15, 2026 | 24.74 | 24.83 | 23.74 | 24.16 | 24.07 | -2.85% | 360,509 |
| Jul 14, 2026 | 24.56 | 24.91 | 24.55 | 24.87 | 24.78 | 3.11% | 482,657 |
| Jul 13, 2026 | 24.30 | 24.39 | 23.89 | 24.12 | 24.04 | -2.35% | 460,093 |
| Jul 10, 2026 | 24.04 | 24.82 | 24.02 | 24.70 | 24.61 | 0.45% | 435,175 |
| Jul 9, 2026 | 23.85 | 24.78 | 23.70 | 24.59 | 24.50 | 5.58% | 633,377 |
| Jul 8, 2026 | 23.44 | 23.52 | 22.55 | 23.29 | 23.21 | -3.92% | 550,905 |
| Jul 7, 2026 | 24.53 | 24.72 | 24.08 | 24.24 | 24.15 | -4.75% | 415,024 |
| Jul 6, 2026 | 25.19 | 25.52 | 25.05 | 25.45 | 25.36 | 2.25% | 302,003 |
| Jul 2, 2026 | 24.81 | 25.35 | 24.65 | 24.89 | 24.80 | 1.26% | 360,190 |
| Jul 1, 2026 | 24.35 | 24.83 | 24.31 | 24.58 | 24.49 | -0.53% | 489,150 |
| Jun 30, 2026 | 24.76 | 24.88 | 24.58 | 24.71 | 24.62 | 1.81% | 398,742 |
| Jun 29, 2026 | 24.38 | 24.43 | 23.89 | 24.27 | 24.18 | -0.16% | 669,872 |
| Jun 26, 2026 | 24.20 | 24.79 | 24.05 | 24.31 | 24.22 | -0.78% | 368,018 |
| Jun 25, 2026 | 24.74 | 24.84 | 24.33 | 24.50 | 24.41 | 2.94% | 299,851 |
| Jun 24, 2026 | 23.74 | 24.03 | 23.46 | 23.80 | 23.72 | -3.53% | 628,773 |
| Jun 23, 2026 | 24.59 | 24.95 | 24.49 | 24.67 | 24.58 | -5.69% | 551,213 |
| Jun 22, 2026 | 26.24 | 26.28 | 25.87 | 26.16 | 26.07 | -1.17% | 257,118 |
| Jun 18, 2026 | 26.84 | 26.94 | 26.41 | 26.47 | 26.38 | -1.78% | 241,486 |
| Jun 17, 2026 | 27.58 | 27.92 | 26.95 | 26.95 | 26.86 | -2.88% | 466,299 |
| Jun 16, 2026 | 27.68 | 27.90 | 27.34 | 27.75 | 27.65 | 1.20% | 206,410 |
| Jun 15, 2026 | 28.03 | 28.13 | 27.32 | 27.42 | 27.32 | 2.16% | 245,728 |
| Jun 12, 2026 | 26.89 | 27.18 | 26.72 | 26.84 | 26.75 | 2.09% | 293,349 |
| Jun 11, 2026 | 25.61 | 26.51 | 25.35 | 26.29 | 26.20 | 6.14% | 371,552 |