Anglo American plc (NGLOY)
OTCMKTS · Delayed Price · Currency is USD
26.58
-0.26 (-0.97%)
Sep 28, 2026, 3:44 PM EST
NGLOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 26.83 | 27.09 | 26.68 | 26.84 | 26.84 | -0.26% | 454,183 |
| Sep 24, 2026 | 26.92 | 26.92 | 26.27 | 26.91 | 26.91 | -0.22% | 627,309 |
| Sep 23, 2026 | 27.20 | 27.26 | 26.71 | 26.97 | 26.97 | -3.61% | 477,755 |
| Sep 22, 2026 | 27.81 | 28.11 | 27.38 | 27.98 | 27.98 | 2.72% | 290,062 |
| Sep 21, 2026 | 27.51 | 27.52 | 27.05 | 27.24 | 27.24 | 2.06% | 181,150 |
| Sep 18, 2026 | 26.73 | 26.73 | 26.39 | 26.69 | 26.69 | -0.41% | 145,353 |
| Sep 17, 2026 | 26.87 | 27.18 | 26.74 | 26.80 | 26.80 | 2.64% | 361,825 |
| Sep 16, 2026 | 26.52 | 26.67 | 25.84 | 26.11 | 26.11 | -0.85% | 324,790 |
| Sep 15, 2026 | 26.62 | 26.65 | 26.08 | 26.34 | 26.34 | -1.40% | 369,530 |
| Sep 14, 2026 | 26.18 | 26.77 | 26.01 | 26.71 | 26.71 | -1.87% | 1,243,638 |
| Sep 11, 2026 | 27.17 | 27.35 | 27.06 | 27.22 | 27.22 | 1.00% | 168,402 |
| Sep 10, 2026 | 26.85 | 27.09 | 26.64 | 26.95 | 26.95 | -6.23% | 359,853 |
| Sep 9, 2026 | 28.77 | 29.11 | 28.32 | 28.74 | 28.74 | -1.64% | 572,574 |
| Sep 8, 2026 | 29.28 | 29.61 | 29.11 | 29.22 | 29.22 | 2.99% | 427,273 |
| Sep 4, 2026 | 27.85 | 28.43 | 27.84 | 28.37 | 28.37 | 0.07% | 262,675 |
| Sep 3, 2026 | 28.65 | 28.67 | 27.98 | 28.35 | 28.35 | 1.80% | 193,886 |
| Sep 2, 2026 | 27.99 | 28.27 | 27.62 | 27.85 | 27.85 | 0.83% | 320,576 |
| Sep 1, 2026 | 27.92 | 28.15 | 27.55 | 27.62 | 27.62 | -2.06% | 353,687 |
| Aug 31, 2026 | 28.78 | 28.93 | 28.11 | 28.20 | 28.20 | -1.33% | 315,737 |
| Aug 28, 2026 | 29.27 | 29.29 | 28.33 | 28.58 | 28.58 | -0.97% | 261,929 |
| Aug 27, 2026 | 28.90 | 28.93 | 28.66 | 28.86 | 28.86 | 0.03% | 437,866 |
| Aug 26, 2026 | 29.01 | 29.20 | 28.72 | 28.85 | 28.85 | -0.48% | 241,168 |
| Aug 25, 2026 | 28.32 | 28.99 | 28.26 | 28.99 | 28.99 | 1.83% | 236,113 |
| Aug 24, 2026 | 28.38 | 28.49 | 28.03 | 28.47 | 28.47 | 1.79% | 327,996 |
| 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 |