Newcrest Mining Ltd ADR (OP: NCMGY )

11.11 +0.20 (+1.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 16.85 16.85 16.50 16.85 6,920 +0.10(+0.60%)
Mar 30, 2006 16.75 16.75 16.15 16.75 26,996 +0.45(+2.76%)
Mar 29, 2006 16.30 16.35 15.10 16.30 44,600 +1.05(+6.89%)
Mar 28, 2006 15.20 15.80 15.25 15.25 21,263 +0.05(+0.33%)
Mar 27, 2006 15.20 15.20 14.70 15.20 13,121 +0.20(+1.33%)
Mar 24, 2006 14.65 15.00 14.50 15.00 11,025 +0.30(+2.04%)
Mar 21, 2006 14.70 15.10 14.70 14.70 16,223 -0.37(-2.46%)
Mar 20, 2006 15.07 15.15 15.07 15.07 10,708 -0.18(-1.18%)
Mar 17, 2006 15.25 15.25 15.25 15.25 665 -0.45(-2.87%)
Mar 16, 2006 15.70 15.80 15.35 15.70 128,190 +0.15(+0.96%)
Mar 15, 2006 15.65 15.80 15.55 15.55 2,950 -0.10(-0.64%)
Mar 14, 2006 15.65 15.65 15.10 15.65 4,720 +0.00(+0.00%)
Mar 13, 2006 15.65 15.75 15.40 15.65 5,095 +0.35(+2.29%)
Mar 10, 2006 15.30 15.30 14.75 15.30 15,175 +0.20(+1.32%)
Mar 09, 2006 15.10 15.30 14.90 15.10 3,640 +0.70(+4.86%)
Mar 08, 2006 14.40 15.30 14.40 14.40 16,500 -1.25(-7.99%)
Mar 07, 2006 15.65 15.75 15.30 15.65 8,617 -0.75(-4.57%)
Mar 06, 2006 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Mar 03, 2006 16.40 16.40 16.00 16.40 46,675 +0.45(+2.82%)
Mar 02, 2006 15.95 16.00 15.70 15.95 4,260 -0.05(-0.31%)
Mar 01, 2006 16.00 16.00 15.50 16.00 2,160 +0.05(+0.31%)
Feb 28, 2006 15.75 15.95 15.45 15.95 155,371 +0.20(+1.27%)
Feb 27, 2006 15.75 15.95 15.45 15.75 55,158 -0.25(-1.56%)
Feb 24, 2006 16.00 16.00 15.30 16.00 17,644 -0.20(-1.23%)
Feb 23, 2006 16.20 16.70 16.20 16.20 35,866 -1.55(-8.73%)
Feb 22, 2006 17.75 18.10 17.60 17.75 17,482 +0.05(+0.28%)
Feb 21, 2006 17.70 18.25 17.70 17.70 10,239 +0.20(+1.14%)
Feb 17, 2006 17.50 17.70 17.40 17.50 1,176 +0.05(+0.29%)
Feb 16, 2006 17.45 17.70 17.20 17.45 15,485 -0.30(-1.69%)
Feb 15, 2006 17.75 18.10 17.50 17.75 9,524 -0.70(-3.79%)
Feb 14, 2006 18.45 18.45 18.00 18.45 5,700 +0.45(+2.50%)
Feb 13, 2006 18.00 18.30 17.70 18.00 5,894 -0.40(-2.17%)
Feb 10, 2006 18.40 19.40 18.25 18.40 10,985 -1.00(-5.15%)
Feb 09, 2006 19.40 19.40 19.10 19.40 60,230 +0.45(+2.37%)
Feb 08, 2006 18.95 19.15 18.35 18.95 7,150 -0.55(-2.82%)
Feb 07, 2006 19.95 20.00 19.30 19.50 33,578 -0.45(-2.26%)
Feb 06, 2006 19.95 20.00 19.60 19.95 7,357 +0.45(+2.31%)
Feb 03, 2006 19.50 19.90 19.45 19.50 68,234 -0.15(-0.76%)
Feb 02, 2006 19.65 19.95 19.55 19.65 6,583 -0.75(-3.68%)
Feb 01, 2006 20.40 20.40 19.95 20.40 13,337 +0.60(+3.03%)
Jan 31, 2006 19.80 20.15 19.25 19.80 24,247 +1.00(+5.32%)
Jan 30, 2006 18.80 18.90 18.35 18.80 9,765 +0.45(+2.45%)
Jan 27, 2006 18.35 18.40 18.25 18.35 7,464 -0.10(-0.54%)
Jan 26, 2006 18.45 18.45 18.00 18.45 3,141 +0.35(+1.93%)
Jan 25, 2006 18.10 18.65 18.00 18.10 45,742 -0.60(-3.21%)
Jan 24, 2006 18.70 18.70 18.20 18.70 13,662 -0.15(-0.80%)
Jan 23, 2006 18.85 18.85 18.30 18.85 5,863 +0.60(+3.29%)
Jan 20, 2006 18.25 18.50 18.00 18.25 14,806 -0.20(-1.08%)
Jan 19, 2006 18.45 18.50 18.15 18.45 16,510 +0.30(+1.65%)
Jan 18, 2006 18.15 18.35 18.00 18.15 28,223 -0.90(-4.72%)
Jan 17, 2006 19.05 19.35 19.00 19.05 16,899 +0.10(+0.53%)
Jan 13, 2006 18.95 18.95 18.70 18.95 27,915 -0.20(-1.04%)
Jan 12, 2006 19.15 19.15 19.15 19.15 0 -0.55(-2.79%)
Jan 11, 2006 19.70 19.70 19.45 19.70 27,080 +0.20(+1.03%)
Jan 10, 2006 19.50 19.70 19.50 19.50 700 +0.10(+0.52%)
Jan 09, 2006 19.40 19.70 19.25 19.40 1,303 +0.65(+3.47%)
Jan 06, 2006 18.75 18.75 18.75 18.75 250 -0.35(-1.83%)
Jan 05, 2006 19.10 19.15 18.75 19.10 2,880 -0.40(-2.05%)
Jan 04, 2006 18.65 19.50 19.07 19.50 5,400 +0.85(+4.56%)
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.