Newcrest Mining Ltd ADR (OP: NCMGY )

17.95 -0.20 (-1.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 29, 2002 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 28, 2002 3.850 3.850 3.850 3.850 0 +0.10(+2.67%)
Aug 27, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 26, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 23, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Aug 22, 2002 3.750 3.750 3.750 3.750 0 +0.15(+4.17%)
Aug 21, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Aug 20, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Aug 16, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Aug 15, 2002 3.600 3.600 3.600 3.600 0 +0.10(+2.86%)
Aug 14, 2002 3.500 3.500 3.500 3.500 0 -0.10(-2.78%)
Aug 13, 2002 3.600 3.600 3.600 3.600 0 +0.15(+4.35%)
Aug 12, 2002 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Aug 07, 2002 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Aug 06, 2002 3.450 3.450 3.450 3.450 0 -0.05(-1.43%)
Aug 05, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 02, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Aug 01, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 31, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 30, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 29, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 26, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 25, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 24, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 23, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 22, 2002 3.500 3.500 3.500 3.500 0 -0.45(-11.39%)
Jul 19, 2002 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jul 17, 2002 3.950 3.950 3.950 3.950 0 -0.20(-4.82%)
Jul 12, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 11, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 10, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 09, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 08, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 05, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 04, 2002 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jul 03, 2002 4.150 4.150 4.150 4.150 0 -0.10(-2.35%)
Jul 02, 2002 4.250 4.250 4.250 4.250 0 +0.15(+3.66%)
Jul 01, 2002 4.100 4.100 4.100 4.100 0 -0.65(-13.68%)
Jun 28, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jun 27, 2002 4.750 4.750 4.750 4.750 0 +0.05(+1.06%)
Jun 26, 2002 4.700 4.700 4.700 4.700 0 +0.35(+8.05%)
Jun 25, 2002 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Jun 21, 2002 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Jun 20, 2002 4.350 4.350 4.350 4.350 0 -0.10(-2.25%)
Jun 19, 2002 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jun 18, 2002 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jun 17, 2002 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jun 14, 2002 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Jun 12, 2002 4.450 4.450 4.450 4.450 0 -0.38(-7.87%)
Jun 11, 2002 4.830 4.830 4.830 4.830 0 +0.00(+0.00%)
Jun 10, 2002 4.830 4.830 4.830 4.830 0 +0.23(+5.00%)
Jun 07, 2002 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Jun 06, 2002 4.600 4.600 4.600 4.600 0 -0.05(-1.08%)
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.