Newcrest Mining Ltd ADR (OP: NCMGY )

14.59 -0.54 (-3.60%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Aug 28, 2003 5.800 5.800 5.800 5.800 0 -0.05(-0.85%)
Aug 27, 2003 5.850 5.850 5.850 5.850 0 -0.05(-0.85%)
Aug 26, 2003 5.900 5.900 5.900 5.900 0 +0.30(+5.36%)
Aug 25, 2003 5.600 5.600 5.600 5.600 0 -0.35(-5.88%)
Aug 22, 2003 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Aug 19, 2003 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Aug 18, 2003 5.950 5.950 5.950 5.950 0 -0.20(-3.25%)
Aug 15, 2003 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Aug 14, 2003 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Aug 13, 2003 6.150 6.150 6.150 6.150 0 +0.40(+6.96%)
Aug 12, 2003 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Aug 11, 2003 5.750 5.750 5.750 5.750 0 -0.15(-2.54%)
Aug 08, 2003 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 07, 2003 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 06, 2003 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 05, 2003 5.900 5.900 5.900 5.900 0 -0.02(-0.34%)
Aug 04, 2003 5.920 5.920 5.920 5.920 0 +0.27(+4.78%)
Aug 01, 2003 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 31, 2003 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 30, 2003 5.650 5.650 5.650 5.650 0 +0.45(+8.65%)
Jul 29, 2003 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jul 28, 2003 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jul 25, 2003 5.200 5.200 5.200 5.200 0 +0.05(+0.97%)
Jul 24, 2003 5.150 5.150 5.150 5.150 0 +0.05(+0.98%)
Jul 23, 2003 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 22, 2003 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 21, 2003 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 18, 2003 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 17, 2003 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 16, 2003 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 15, 2003 5.100 5.100 5.100 5.100 0 -0.20(-3.77%)
Jul 14, 2003 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 11, 2003 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 10, 2003 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 09, 2003 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 08, 2003 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 07, 2003 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 03, 2003 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 02, 2003 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 01, 2003 5.300 5.300 5.300 5.300 0 +0.18(+3.55%)
Jun 30, 2003 5.118 5.118 5.118 5.118 0 +0.00(+0.00%)
Jun 27, 2003 5.118 5.118 5.118 5.118 0 -0.18(-3.43%)
Jun 26, 2003 5.300 5.300 5.300 5.300 0 +0.35(+7.07%)
Jun 25, 2003 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jun 24, 2003 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jun 23, 2003 4.950 4.950 4.950 4.950 0 +0.10(+2.06%)
Jun 20, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 19, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 18, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 17, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 16, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 13, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 12, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 11, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 10, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 09, 2003 4.850 4.850 4.850 4.850 0 +0.05(+1.04%)
Jun 06, 2003 4.800 4.800 4.800 4.800 0 +0.15(+3.23%)
Jun 05, 2003 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jun 04, 2003 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jun 03, 2003 4.650 4.650 4.650 4.650 0 -0.25(-5.10%)
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.