Anglo American plc (NGLOY)
OTCMKTS · Delayed Price · Currency is USD
25.65
+1.67 (6.96%)
Jul 30, 2026, 2:24 PM EST
NGLOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 25.41 | 25.52 | 25.10 | 25.51 | - | 6.38% | 21,305 |
| Jul 29, 2026 | 23.98 | 24.71 | 23.51 | 23.98 | 23.98 | -0.62% | 338,890 |
| Jul 28, 2026 | 23.90 | 24.36 | 23.65 | 24.13 | 24.13 | -1.33% | 302,427 |
| Jul 27, 2026 | 24.83 | 24.83 | 24.16 | 24.46 | 24.46 | -1.15% | 337,567 |
| Jul 24, 2026 | 25.01 | 25.04 | 24.66 | 24.74 | 24.74 | 0.28% | 462,727 |
| Jul 23, 2026 | 24.54 | 24.93 | 24.26 | 24.67 | 24.67 | 3.61% | 466,444 |
| Jul 22, 2026 | 23.52 | 23.98 | 23.50 | 23.81 | 23.81 | 0.85% | 275,584 |
| Jul 21, 2026 | 23.03 | 23.61 | 22.94 | 23.61 | 23.61 | 4.01% | 448,132 |
| Jul 20, 2026 | 22.74 | 22.88 | 22.58 | 22.70 | 22.70 | -1.39% | 716,990 |
| Jul 17, 2026 | 22.58 | 23.26 | 22.48 | 23.02 | 23.02 | -1.62% | 412,466 |
| Jul 16, 2026 | 23.62 | 23.66 | 23.31 | 23.40 | 23.40 | -3.15% | 554,283 |
| Jul 15, 2026 | 24.74 | 24.83 | 23.74 | 24.16 | 24.16 | -2.85% | 360,509 |
| Jul 14, 2026 | 24.56 | 24.91 | 24.55 | 24.87 | 24.87 | 3.11% | 482,657 |
| Jul 13, 2026 | 24.30 | 24.39 | 23.89 | 24.12 | 24.12 | -2.35% | 460,093 |
| Jul 10, 2026 | 24.04 | 24.82 | 24.02 | 24.70 | 24.70 | 0.45% | 435,175 |
| Jul 9, 2026 | 23.85 | 24.78 | 23.70 | 24.59 | 24.59 | 5.58% | 633,377 |
| Jul 8, 2026 | 23.44 | 23.52 | 22.55 | 23.29 | 23.29 | -3.92% | 550,905 |
| Jul 7, 2026 | 24.53 | 24.72 | 24.08 | 24.24 | 24.24 | -4.75% | 415,024 |
| Jul 6, 2026 | 25.19 | 25.52 | 25.05 | 25.45 | 25.45 | 2.25% | 302,003 |
| Jul 2, 2026 | 24.81 | 25.35 | 24.65 | 24.89 | 24.89 | 1.26% | 360,190 |
| Jul 1, 2026 | 24.35 | 24.83 | 24.31 | 24.58 | 24.58 | -0.53% | 489,150 |
| Jun 30, 2026 | 24.76 | 24.88 | 24.58 | 24.71 | 24.71 | 1.81% | 398,742 |
| Jun 29, 2026 | 24.38 | 24.43 | 23.89 | 24.27 | 24.27 | -0.16% | 669,872 |
| Jun 26, 2026 | 24.20 | 24.79 | 24.05 | 24.31 | 24.31 | -0.78% | 368,018 |
| Jun 25, 2026 | 24.74 | 24.84 | 24.33 | 24.50 | 24.50 | 2.94% | 299,851 |
| Jun 24, 2026 | 23.74 | 24.03 | 23.46 | 23.80 | 23.80 | -3.53% | 628,773 |
| Jun 23, 2026 | 24.59 | 24.95 | 24.49 | 24.67 | 24.67 | -5.69% | 551,213 |
| Jun 22, 2026 | 26.24 | 26.28 | 25.87 | 26.16 | 26.16 | -1.17% | 257,118 |
| Jun 18, 2026 | 26.84 | 26.94 | 26.41 | 26.47 | 26.47 | -1.78% | 241,486 |
| Jun 17, 2026 | 27.58 | 27.92 | 26.95 | 26.95 | 26.95 | -2.88% | 466,299 |
| Jun 16, 2026 | 27.68 | 27.90 | 27.34 | 27.75 | 27.75 | 1.20% | 206,410 |
| Jun 15, 2026 | 28.03 | 28.13 | 27.32 | 27.42 | 27.42 | 2.16% | 245,728 |
| Jun 12, 2026 | 26.89 | 27.18 | 26.72 | 26.84 | 26.84 | 2.09% | 293,349 |
| Jun 11, 2026 | 25.61 | 26.51 | 25.35 | 26.29 | 26.29 | 6.14% | 371,552 |
| Jun 10, 2026 | 25.25 | 25.55 | 24.76 | 24.77 | 24.77 | -3.36% | 495,736 |
| Jun 9, 2026 | 26.25 | 26.40 | 24.91 | 25.63 | 25.63 | -0.74% | 506,529 |
| Jun 8, 2026 | 25.94 | 26.12 | 25.70 | 25.82 | 25.82 | 0.86% | 239,981 |
| Jun 5, 2026 | 26.82 | 26.89 | 25.38 | 25.60 | 25.60 | -7.38% | 522,019 |
| Jun 4, 2026 | 27.49 | 27.76 | 27.37 | 27.64 | 27.64 | 0.11% | 209,347 |
| Jun 3, 2026 | 28.15 | 28.25 | 27.54 | 27.61 | 27.61 | -4.33% | 220,485 |
| Jun 2, 2026 | 28.07 | 29.00 | 28.01 | 28.86 | 28.86 | 4.15% | 371,890 |
| Jun 1, 2026 | 27.06 | 27.89 | 26.86 | 27.71 | 27.71 | 2.93% | 302,444 |
| May 29, 2026 | 27.25 | 27.47 | 26.92 | 26.92 | 26.92 | -1.17% | 371,023 |
| May 28, 2026 | 26.71 | 27.38 | 26.45 | 27.24 | 27.24 | 2.10% | 234,182 |
| May 27, 2026 | 26.78 | 26.95 | 26.35 | 26.68 | 26.68 | -0.48% | 234,786 |
| May 26, 2026 | 26.58 | 26.93 | 26.54 | 26.81 | 26.81 | 2.48% | 272,192 |
| May 22, 2026 | 26.03 | 26.23 | 25.73 | 26.16 | 26.16 | -0.06% | 258,882 |
| May 21, 2026 | 25.60 | 26.33 | 25.56 | 26.18 | 26.18 | 2.41% | 218,024 |
| May 20, 2026 | 25.19 | 25.73 | 24.99 | 25.56 | 25.56 | 2.73% | 346,517 |
| May 19, 2026 | 24.63 | 25.22 | 24.60 | 24.88 | 24.88 | -2.51% | 485,815 |