Skip to main content
logo
Anglo American plc (NGLOY)
OTCMKTS · Delayed Price · Currency is USD
26.92
-0.32 (-1.17%)
At close: May 29, 2026

NGLOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202627.2527.4726.9226.9226.92-1.17%371,023
May 28, 202626.7127.3826.4527.2427.242.10%234,182
May 27, 202626.7826.9526.3526.6826.68-0.48%234,786
May 26, 202626.5826.9326.5426.8126.812.48%272,192
May 22, 202626.0326.2325.7326.1626.16-0.06%258,882
May 21, 202625.6026.3325.5626.1826.182.41%218,024
May 20, 202625.1925.7324.9925.5625.562.73%346,517
May 19, 202624.6325.2224.6024.8824.88-2.51%485,815
May 18, 202625.9825.9825.1025.5225.52-0.62%608,286
May 15, 202625.4125.8225.2025.6825.68-5.80%1,689,252
May 14, 202627.7027.7027.2027.2627.26-2.12%549,707
May 13, 202627.4828.0427.4827.8527.852.47%399,544
May 12, 202626.8027.3126.4027.1827.180.15%577,359
May 11, 202627.0527.4927.0527.1427.141.50%520,997
May 8, 202626.3126.8226.3126.7426.744.74%699,239
May 7, 202626.6726.7225.5325.5325.53-1.81%424,876
May 6, 202626.0326.2425.9426.0026.006.43%573,640
May 5, 202624.3324.4324.1924.4324.431.62%189,440
May 4, 202624.5724.5723.8624.0424.04-1.56%300,952
May 1, 202624.4124.8924.2824.4224.42-1.37%284,619
Apr 30, 202624.3724.7624.1324.7624.763.55%729,889
Apr 29, 202624.1024.1523.6323.9123.91-1.60%390,455
Apr 28, 202624.2424.4623.8924.3024.30-2.53%181,480
Apr 27, 202625.0125.0524.6924.9324.93-1.19%349,396
Apr 24, 202625.2625.5625.1325.2325.23-0.55%1,172,932
Apr 23, 202625.5326.2325.0325.3725.371.81%1,444,306
Apr 22, 202624.4624.9424.3624.9224.924.36%1,522,547
Apr 21, 202624.5624.6823.8623.8823.88-4.21%196,783
Apr 20, 202624.7524.9424.6024.9324.93-1.42%427,055
Apr 17, 202624.8925.3624.6525.2925.293.22%529,661
Apr 16, 202624.6524.7024.3124.5024.500.12%737,964
Apr 15, 202624.5224.6324.2924.4724.470.16%410,110
Apr 14, 202624.4024.4424.2324.4324.432.22%405,002
Apr 13, 202623.5324.0123.4723.9023.901.10%419,777
Apr 10, 202623.7523.8623.5023.6423.642.52%349,534
Apr 9, 202623.5323.7023.0623.0623.06-1.83%956,651
Apr 8, 202624.1124.1323.2123.4923.495.81%520,081
Apr 7, 202622.0422.2021.7422.2022.200.36%418,209
Apr 6, 202621.9522.3521.9022.1222.12-0.36%184,806
Apr 2, 202621.2122.2021.1922.2022.20-0.63%1,158,952
Apr 1, 202622.3522.5322.1922.3422.343.33%414,137
Mar 31, 202621.1621.6921.0521.6221.626.61%385,595
Mar 30, 202620.5220.8020.2020.2820.28-0.59%189,213
Mar 27, 202619.9720.6319.9320.4020.400.10%1,174,689
Mar 26, 202620.3720.6720.2820.3820.38-3.87%653,796
Mar 25, 202621.1821.4021.0021.2021.203.62%242,299
Mar 24, 202619.8620.5919.8020.4620.46-0.24%241,973
Mar 23, 202620.2720.7720.1220.5120.517.05%605,565
Mar 20, 202619.9620.1318.9519.1619.16-4.25%757,372
Mar 19, 202619.0220.2118.9920.0120.01-2.39%596,642