Newcrest Mining Ltd ADR (OP: NCMGY )

18.01 +0.01 (+0.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 15.50 15.95 15.50 15.50 7,656 -0.25(-1.59%)
Nov 29, 2005 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Nov 28, 2005 15.75 16.05 15.75 15.75 3,116 +0.75(+5.00%)
Nov 25, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 23, 2005 15.00 15.00 15.00 15.00 600 +0.05(+0.33%)
Nov 22, 2005 14.95 14.95 14.60 14.95 7,383 +0.05(+0.34%)
Nov 21, 2005 14.90 15.10 14.75 14.90 1,600 +0.05(+0.34%)
Nov 18, 2005 14.85 14.85 14.65 14.85 11,100 +0.40(+2.77%)
Nov 17, 2005 14.45 14.70 14.45 14.45 63,808 +0.25(+1.76%)
Nov 16, 2005 14.20 14.25 13.95 14.20 23,165 -0.20(-1.39%)
Nov 15, 2005 14.40 14.40 14.32 14.40 1,410 +0.30(+2.13%)
Nov 14, 2005 14.10 14.10 14.10 14.10 100 +0.00(+0.00%)
Nov 11, 2005 14.10 14.15 14.10 14.10 1,400 +0.20(+1.44%)
Nov 10, 2005 13.90 14.25 13.90 13.90 18,271 +0.15(+1.09%)
Nov 09, 2005 13.75 14.00 13.65 13.75 1,450 -0.10(-0.72%)
Nov 08, 2005 13.95 14.00 13.85 13.85 3,695 -0.10(-0.72%)
Nov 07, 2005 13.95 13.95 13.60 13.95 97,612 -0.20(-1.41%)
Nov 04, 2005 14.15 14.40 14.15 14.15 68,314 +0.00(+0.00%)
Nov 03, 2005 14.15 14.50 14.15 14.15 29,522 +0.15(+1.07%)
Nov 02, 2005 14.00 14.15 13.95 14.00 91,500 -0.05(-0.36%)
Nov 01, 2005 14.05 14.05 14.05 14.05 2,060 +0.70(+5.24%)
Oct 31, 2005 13.40 13.45 13.35 13.35 191,766 -0.05(-0.37%)
Oct 28, 2005 13.40 13.40 13.20 13.40 5,027 -0.05(-0.37%)
Oct 27, 2005 13.45 13.45 13.05 13.45 2,653 +0.20(+1.51%)
Oct 26, 2005 13.25 13.75 13.25 13.25 5,055 +0.20(+1.53%)
Oct 25, 2005 13.05 13.20 12.90 13.05 879 +0.40(+3.16%)
Oct 24, 2005 12.65 12.80 12.60 12.65 1,052 -0.45(-3.44%)
Oct 21, 2005 13.10 13.25 13.00 13.10 6,825 +0.25(+1.95%)
Oct 20, 2005 12.85 13.00 12.85 12.85 3,750 -0.90(-6.55%)
Oct 19, 2005 13.75 13.75 13.30 13.75 5,981 -1.50(-9.84%)
Oct 18, 2005 15.25 15.30 14.80 15.25 18,946 -0.15(-0.97%)
Oct 17, 2005 15.40 15.45 15.10 15.40 2,734 +0.40(+2.67%)
Oct 14, 2005 15.00 15.50 15.00 15.00 10,774 +0.25(+1.69%)
Oct 13, 2005 14.65 14.80 14.50 14.75 14,640 +0.10(+0.68%)
Oct 12, 2005 14.65 14.70 14.40 14.65 6,070 -0.05(-0.34%)
Oct 11, 2005 14.70 14.85 14.45 14.70 3,578 -0.20(-1.34%)
Oct 10, 2005 15.20 15.35 14.90 14.90 1,341 -0.30(-1.97%)
Oct 07, 2005 15.20 15.20 14.85 15.20 3,029 +0.95(+6.67%)
Oct 06, 2005 14.25 14.25 14.25 14.25 0 -1.25(-8.06%)
Oct 05, 2005 15.50 15.50 15.50 15.50 0 -0.05(-0.32%)
Oct 04, 2005 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Oct 03, 2005 15.90 15.55 15.55 6,244 -0.60(-3.72%)
Sep 30, 2005 16.15 15.75 16.15 3,759 +0.60(+3.86%)
Sep 29, 2005 15.95 15.50 15.55 5,404 -0.15(-0.96%)
Sep 28, 2005 15.70 15.70 15.10 15.70 9,462 +0.45(+2.95%)
Sep 27, 2005 15.25 15.75 15.25 15.25 7,298 -0.15(-0.97%)
Sep 26, 2005 15.40 15.40 15.35 15.40 944 +0.10(+0.65%)
Sep 23, 2005 15.30 15.75 15.30 15.30 6,904 -0.10(-0.65%)
Sep 22, 2005 15.40 15.80 15.40 15.40 2,981 -0.10(-0.65%)
Sep 21, 2005 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Sep 20, 2005 15.50 15.80 15.40 15.50 4,628 +0.35(+2.31%)
Sep 19, 2005 15.15 15.20 14.55 15.15 8,544 -0.10(-0.66%)
Sep 16, 2005 15.25 15.25 14.60 15.25 10,311 +0.75(+5.17%)
Sep 15, 2005 14.50 14.60 14.40 14.50 4,541 +0.40(+2.84%)
Sep 14, 2005 14.10 14.25 14.10 14.10 1,520 +0.20(+1.44%)
Sep 13, 2005 13.90 14.05 13.90 13.90 1,404 -0.35(-2.46%)
Sep 12, 2005 14.25 14.25 13.90 14.25 3,377 +0.45(+3.26%)
Sep 09, 2005 13.80 13.80 13.80 13.80 1,701 +0.55(+4.15%)
Sep 08, 2005 13.25 13.35 13.25 13.25 2,600 +0.25(+1.92%)
Sep 07, 2005 13.00 13.10 13.00 13.00 4,328 -0.10(-0.76%)
Sep 06, 2005 13.10 13.20 13.00 13.10 4,684 -0.27(-2.02%)
Sep 02, 2005 13.37 13.75 13.35 13.37 8,490 +0.02(+0.15%)
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.