Newcrest Mining Ltd ADR (OP: NCMGY )

14.42 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.500 9.500 9.500 9.500 200 +1.00(+11.76%)
Nov 26, 2003 8.500 8.500 8.500 8.500 0 -0.10(-1.16%)
Nov 25, 2003 8.600 8.600 8.600 8.600 0 -0.10(-1.15%)
Nov 24, 2003 8.700 8.700 8.700 8.700 0 -0.35(-3.87%)
Nov 21, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 20, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 19, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 18, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 17, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 14, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 13, 2003 9.050 9.050 9.050 9.050 0 -0.30(-3.21%)
Nov 12, 2003 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Nov 11, 2003 9.350 9.350 9.350 9.350 0 +0.35(+3.89%)
Nov 10, 2003 9.000 9.000 9.000 9.000 0 +0.65(+7.78%)
Nov 07, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Nov 06, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Nov 05, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Nov 04, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Nov 03, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 31, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 30, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 29, 2003 8.350 8.350 8.350 8.350 0 -0.20(-2.34%)
Oct 28, 2003 8.550 8.550 8.550 8.550 0 +0.05(+0.59%)
Oct 27, 2003 8.500 8.500 8.500 8.500 0 +0.15(+1.80%)
Oct 24, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 23, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 22, 2003 8.350 8.350 8.350 8.350 0 +0.20(+2.45%)
Oct 21, 2003 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Oct 20, 2003 8.150 8.150 8.150 8.150 0 -0.05(-0.61%)
Oct 17, 2003 8.200 8.200 8.200 8.200 0 -0.10(-1.20%)
Oct 16, 2003 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Oct 15, 2003 8.300 8.300 8.300 8.300 0 +0.05(+0.61%)
Oct 14, 2003 8.250 8.250 8.250 8.250 0 +0.30(+3.77%)
Oct 13, 2003 7.950 7.950 7.950 7.950 0 +0.20(+2.58%)
Oct 10, 2003 7.750 7.750 7.750 7.750 0 +0.20(+2.65%)
Oct 09, 2003 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Oct 08, 2003 7.550 7.550 7.550 7.550 0 +0.30(+4.14%)
Oct 07, 2003 7.250 7.250 7.250 7.250 0 -0.35(-4.61%)
Oct 06, 2003 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 03, 2003 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 02, 2003 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 01, 2003 7.600 7.600 7.600 7.600 0 +0.35(+4.83%)
Sep 30, 2003 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Sep 29, 2003 7.250 7.250 7.250 7.250 0 -0.30(-3.97%)
Sep 26, 2003 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Sep 25, 2003 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Sep 24, 2003 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Sep 23, 2003 7.550 7.550 7.550 7.550 0 +0.55(+7.86%)
Sep 22, 2003 7.000 7.000 7.000 7.000 0 +0.30(+4.48%)
Sep 19, 2003 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Sep 18, 2003 6.700 6.700 6.700 6.700 0 +0.05(+0.75%)
Sep 17, 2003 6.650 6.650 6.650 6.650 0 -0.20(-2.92%)
Sep 16, 2003 6.850 6.850 6.850 6.850 0 +0.20(+3.01%)
Sep 15, 2003 6.650 6.650 6.650 6.650 0 +0.15(+2.31%)
Sep 12, 2003 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Sep 11, 2003 6.500 6.500 6.500 6.500 0 -0.30(-4.41%)
Sep 10, 2003 6.800 6.800 6.800 6.800 0 +0.40(+6.25%)
Sep 09, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 08, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 05, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 04, 2003 6.400 6.400 6.400 6.400 0 +0.60(+10.34%)
Sep 03, 2003 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
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.