Newcrest Mining Ltd ADR (OP: NCMGY )

11.08 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 20.85 20.85 20.25 20.85 17,182 +0.85(+4.25%)
Nov 29, 2006 20.00 20.35 19.95 20.00 22,466 +0.90(+4.71%)
Nov 28, 2006 19.10 19.30 18.80 19.10 13,895 -0.15(-0.78%)
Nov 27, 2006 19.25 19.65 19.20 19.25 8,089 +0.10(+0.52%)
Nov 24, 2006 19.15 19.15 18.75 19.15 5,443 +1.35(+7.58%)
Nov 22, 2006 17.80 17.90 17.75 17.80 12,432 +0.25(+1.42%)
Nov 21, 2006 17.55 17.85 17.45 17.55 9,677 +0.20(+1.15%)
Nov 20, 2006 17.35 17.60 17.30 17.35 11,778 +0.15(+0.87%)
Nov 17, 2006 17.20 17.60 17.10 17.20 12,651 +0.50(+2.99%)
Nov 16, 2006 16.70 17.05 16.70 16.70 18,321 -0.90(-5.11%)
Nov 15, 2006 17.60 17.60 17.45 17.60 8,716 -0.30(-1.68%)
Nov 14, 2006 17.90 17.90 17.70 17.90 8,301 +0.25(+1.42%)
Nov 13, 2006 17.65 17.90 17.50 17.65 10,459 -0.30(-1.67%)
Nov 10, 2006 17.95 18.30 17.90 17.95 17,197 +0.00(+0.00%)
Nov 09, 2006 17.95 18.00 17.65 17.95 11,592 +0.25(+1.41%)
Nov 08, 2006 17.70 18.25 17.70 17.70 11,661 -1.00(-5.35%)
Nov 07, 2006 18.70 18.90 18.50 18.70 11,249 +0.45(+2.47%)
Nov 06, 2006 18.25 18.70 18.25 18.25 9,158 -0.05(-0.27%)
Nov 03, 2006 18.30 18.70 18.30 18.30 5,352 -0.65(-3.43%)
Nov 02, 2006 18.95 19.10 18.60 18.95 12,777 -0.05(-0.26%)
Nov 01, 2006 19.00 19.05 18.65 19.00 19,923 +0.70(+3.83%)
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%)
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.