Anglo American plc (NGLOY)
OTCMKTS · Delayed Price · Currency is USD
24.75
+0.22 (0.90%)
At close: Nov 6, 2026
NGLOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 24.77 | 24.98 | 24.56 | 24.75 | 24.75 | 0.90% | 999,970 |
| Nov 5, 2026 | 26.24 | 26.33 | 24.44 | 24.53 | 24.53 | -5.91% | 1,380,956 |
| Nov 4, 2026 | 25.70 | 26.16 | 25.59 | 26.07 | 26.07 | 3.86% | 282,314 |
| Nov 3, 2026 | 25.39 | 25.52 | 25.04 | 25.10 | 25.10 | -1.53% | 586,533 |
| Nov 2, 2026 | 25.42 | 25.87 | 25.34 | 25.49 | 25.49 | 2.41% | 426,494 |
| Oct 30, 2026 | 25.10 | 25.16 | 24.66 | 24.89 | 24.89 | -4.38% | 284,073 |
| Oct 29, 2026 | 25.70 | 26.16 | 25.49 | 26.03 | 26.03 | 1.09% | 350,137 |
| Oct 28, 2026 | 25.46 | 25.75 | 25.27 | 25.75 | 25.75 | 0.47% | 883,053 |
| Oct 27, 2026 | 25.20 | 25.65 | 25.07 | 25.63 | 25.63 | 2.56% | 318,461 |
| Oct 26, 2026 | 24.87 | 25.10 | 24.55 | 24.99 | 24.99 | 2.67% | 591,489 |
| Oct 23, 2026 | 24.50 | 24.52 | 24.13 | 24.34 | 24.34 | 0.83% | 505,269 |
| Oct 22, 2026 | 24.50 | 24.67 | 24.13 | 24.14 | 24.14 | -6.11% | 298,294 |
| Oct 21, 2026 | 26.01 | 26.03 | 25.42 | 25.71 | 25.71 | -1.83% | 477,140 |
| Oct 20, 2026 | 25.79 | 26.58 | 25.64 | 26.19 | 26.19 | 1.51% | 371,602 |
| Oct 19, 2026 | 25.97 | 26.11 | 25.61 | 25.80 | 25.80 | -3.08% | 631,026 |
| Oct 16, 2026 | 26.77 | 27.34 | 26.33 | 26.62 | 26.62 | -1.52% | 593,982 |
| Oct 15, 2026 | 26.39 | 27.03 | 26.05 | 27.03 | 27.03 | 1.24% | 496,237 |
| Oct 14, 2026 | 27.13 | 27.20 | 26.50 | 26.70 | 26.70 | -2.84% | 289,826 |
| Oct 13, 2026 | 27.69 | 27.69 | 27.24 | 27.48 | 27.48 | -0.46% | 162,043 |
| Oct 12, 2026 | 27.55 | 27.68 | 27.45 | 27.61 | 27.61 | -0.63% | 107,870 |
| Oct 9, 2026 | 27.54 | 27.79 | 27.38 | 27.78 | 27.78 | 3.39% | 207,307 |
| Oct 8, 2026 | 26.63 | 26.89 | 26.54 | 26.87 | 26.87 | 0.52% | 207,491 |
| Oct 7, 2026 | 26.68 | 26.89 | 26.50 | 26.73 | 26.73 | -2.41% | 305,585 |
| Oct 6, 2026 | 27.71 | 27.79 | 27.39 | 27.39 | 27.39 | -1.01% | 450,086 |
| Oct 5, 2026 | 27.53 | 27.87 | 27.34 | 27.67 | 27.67 | -0.32% | 436,433 |
| Oct 2, 2026 | 27.06 | 27.76 | 27.06 | 27.76 | 27.76 | 4.01% | 447,756 |
| Oct 1, 2026 | 26.48 | 26.72 | 26.19 | 26.69 | 26.69 | -0.60% | 329,824 |
| Sep 30, 2026 | 26.97 | 27.75 | 26.75 | 26.85 | 26.85 | 1.44% | 216,540 |
| Sep 29, 2026 | 26.93 | 26.99 | 26.38 | 26.47 | 26.47 | 0.04% | 264,492 |
| Sep 28, 2026 | 26.31 | 26.63 | 26.26 | 26.46 | 26.46 | -1.42% | 310,235 |
| 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 |