Newcrest Mining Ltd ADR (OP: NCMGY )

14.59 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 18.30 18.45 18.05 18.30 10,220 +0.15(+0.83%)
Oct 30, 2006 18.15 18.30 17.95 18.15 25,130 +0.65(+3.71%)
Oct 27, 2006 17.50 17.85 17.50 17.50 7,551 +0.25(+1.45%)
Oct 26, 2006 17.25 17.40 17.10 17.25 12,857 +0.15(+0.88%)
Oct 25, 2006 17.10 17.50 17.00 17.10 10,121 +0.45(+2.70%)
Oct 24, 2006 16.65 17.00 16.65 16.65 13,105 -0.20(-1.19%)
Oct 23, 2006 17.00 16.95 16.65 16.85 13,991 -0.15(-0.88%)
Oct 20, 2006 17.00 17.05 16.70 17.00 9,581 +0.00(+0.00%)
Oct 19, 2006 17.00 17.00 16.70 17.00 11,556 +0.00(+0.00%)
Oct 18, 2006 17.00 17.10 16.65 17.00 7,270 +0.30(+1.80%)
Oct 17, 2006 16.70 17.05 16.70 16.70 39,340 -0.45(-2.62%)
Oct 16, 2006 17.15 17.25 16.90 17.15 32,814 +0.25(+1.48%)
Oct 13, 2006 16.90 17.20 16.80 16.90 12,839 +0.25(+1.50%)
Oct 12, 2006 16.65 16.75 16.40 16.65 37,018 +0.25(+1.52%)
Oct 11, 2006 16.40 16.87 16.40 16.40 8,596 +0.20(+1.23%)
Oct 10, 2006 16.20 16.40 16.20 16.20 26,922 +0.10(+0.62%)
Oct 09, 2006 16.10 16.25 15.80 16.10 23,287 +0.65(+4.21%)
Oct 06, 2006 15.45 15.80 15.45 15.45 7,270 -0.55(-3.44%)
Oct 05, 2006 16.00 16.35 15.70 16.00 20,793 +0.60(+3.90%)
Oct 04, 2006 15.40 15.69 15.35 15.40 25,043 -0.60(-3.75%)
Oct 03, 2006 16.00 16.40 15.80 16.00 17,625 -0.30(-1.84%)
Oct 02, 2006 16.30 16.80 16.30 16.30 6,637 +0.00(+0.00%)
Sep 29, 2006 16.30 16.70 16.25 16.30 423,718 +0.20(+1.24%)
Sep 28, 2006 16.10 16.45 16.10 16.10 14,917 +0.25(+1.58%)
Sep 27, 2006 15.85 16.20 15.75 15.85 9,956 +0.40(+2.59%)
Sep 26, 2006 15.60 15.80 15.30 15.45 7,504 -0.15(-0.96%)
Sep 25, 2006 15.60 15.65 15.50 15.60 9,313 +0.15(+0.97%)
Sep 22, 2006 15.45 15.45 15.10 15.45 117,243 +0.80(+5.46%)
Sep 21, 2006 14.65 15.05 14.65 14.65 22,166 -0.30(-2.01%)
Sep 20, 2006 14.95 15.30 14.95 14.95 16,273 -0.35(-2.29%)
Sep 19, 2006 15.30 15.75 15.30 15.30 111,112 -0.40(-2.55%)
Sep 18, 2006 15.70 15.90 15.50 15.70 9,034 +0.25(+1.62%)
Sep 15, 2006 15.45 15.70 15.40 15.45 13,266 +0.25(+1.64%)
Sep 14, 2006 15.20 16.15 15.15 15.20 19,023 -0.10(-0.65%)
Sep 13, 2006 15.30 15.75 15.25 15.30 12,251 -0.10(-0.65%)
Sep 12, 2006 15.40 15.90 15.25 15.40 9,534 +0.15(+0.98%)
Sep 11, 2006 15.25 15.75 15.25 15.25 28,702 -0.70(-4.39%)
Sep 08, 2006 15.95 16.20 15.85 15.95 3,163 +0.15(+0.95%)
Sep 07, 2006 15.80 16.35 15.80 15.80 4,703 -0.25(-1.56%)
Sep 06, 2006 16.05 16.75 16.05 16.05 3,489 -0.20(-1.23%)
Sep 05, 2006 16.25 16.45 16.05 16.25 51,008 +1.25(+8.33%)
Sep 01, 2006 15.00 15.40 14.90 15.00 191,038 -0.15(-0.99%)
Aug 31, 2006 15.15 15.15 14.65 15.15 8,270 +0.70(+4.84%)
Aug 30, 2006 14.45 14.55 14.35 14.45 3,261 +0.05(+0.35%)
Aug 29, 2006 14.40 14.65 14.35 14.40 3,910 -0.30(-2.04%)
Aug 28, 2006 14.70 14.80 14.45 14.70 6,333 +0.20(+1.38%)
Aug 25, 2006 14.50 14.85 14.50 14.50 7,095 -0.30(-2.03%)
Aug 24, 2006 14.80 15.00 14.50 14.80 29,149 -0.40(-2.63%)
Aug 23, 2006 15.20 15.45 14.85 15.20 6,862 -0.05(-0.33%)
Aug 22, 2006 15.25 15.25 15.00 15.25 1,601 -0.01(-0.07%)
Aug 21, 2006 15.26 15.40 14.85 15.26 8,909 +0.66(+4.52%)
Aug 18, 2006 14.60 15.00 14.55 14.60 15,054 -0.10(-0.68%)
Aug 17, 2006 14.70 15.50 14.70 14.70 7,931 -0.85(-5.47%)
Aug 16, 2006 15.55 15.60 15.05 15.55 11,283 +0.50(+3.32%)
Aug 15, 2006 15.05 15.25 14.90 15.05 23,554 -0.10(-0.66%)
Aug 14, 2006 15.15 15.50 15.15 15.15 4,156 +0.15(+1.00%)
Aug 11, 2006 15.00 15.50 15.00 15.00 17,632 -0.05(-0.33%)
Aug 10, 2006 15.05 15.35 14.95 15.05 11,068 +0.05(+0.33%)
Aug 09, 2006 15.00 15.25 14.75 15.00 10,482 +0.10(+0.67%)
Aug 08, 2006 14.90 15.10 14.60 14.90 135,686 +0.45(+3.11%)
Aug 07, 2006 14.45 14.70 14.45 14.45 5,071 +0.17(+1.19%)
Aug 04, 2006 14.28 14.80 14.28 14.28 17,332 -0.02(-0.14%)
Aug 03, 2006 14.30 15.00 14.30 14.30 8,227 -0.90(-5.92%)
Aug 02, 2006 15.20 15.20 14.70 15.20 6,798 +0.15(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.