Newcrest Mining Ltd ADR (OP: NCMGY )

17.48 -0.47 (-2.62%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 30, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 29, 2003 8.350 8.350 8.350 8.350 0 -0.20(-2.34%)
Oct 28, 2003 8.550 8.550 8.550 8.550 0 +0.05(+0.59%)
Oct 27, 2003 8.500 8.500 8.500 8.500 0 +0.15(+1.80%)
Oct 24, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 23, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 22, 2003 8.350 8.350 8.350 8.350 0 +0.20(+2.45%)
Oct 21, 2003 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Oct 20, 2003 8.150 8.150 8.150 8.150 0 -0.05(-0.61%)
Oct 17, 2003 8.200 8.200 8.200 8.200 0 -0.10(-1.20%)
Oct 16, 2003 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Oct 15, 2003 8.300 8.300 8.300 8.300 0 +0.05(+0.61%)
Oct 14, 2003 8.250 8.250 8.250 8.250 0 +0.30(+3.77%)
Oct 13, 2003 7.950 7.950 7.950 7.950 0 +0.20(+2.58%)
Oct 10, 2003 7.750 7.750 7.750 7.750 0 +0.20(+2.65%)
Oct 09, 2003 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Oct 08, 2003 7.550 7.550 7.550 7.550 0 +0.30(+4.14%)
Oct 07, 2003 7.250 7.250 7.250 7.250 0 -0.35(-4.61%)
Oct 06, 2003 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 03, 2003 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 02, 2003 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 01, 2003 7.600 7.600 7.600 7.600 0 +0.35(+4.83%)
Sep 30, 2003 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Sep 29, 2003 7.250 7.250 7.250 7.250 0 -0.30(-3.97%)
Sep 26, 2003 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Sep 25, 2003 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Sep 24, 2003 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Sep 23, 2003 7.550 7.550 7.550 7.550 0 +0.55(+7.86%)
Sep 22, 2003 7.000 7.000 7.000 7.000 0 +0.30(+4.48%)
Sep 19, 2003 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Sep 18, 2003 6.700 6.700 6.700 6.700 0 +0.05(+0.75%)
Sep 17, 2003 6.650 6.650 6.650 6.650 0 -0.20(-2.92%)
Sep 16, 2003 6.850 6.850 6.850 6.850 0 +0.20(+3.01%)
Sep 15, 2003 6.650 6.650 6.650 6.650 0 +0.15(+2.31%)
Sep 12, 2003 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Sep 11, 2003 6.500 6.500 6.500 6.500 0 -0.30(-4.41%)
Sep 10, 2003 6.800 6.800 6.800 6.800 0 +0.40(+6.25%)
Sep 09, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 08, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 05, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 04, 2003 6.400 6.400 6.400 6.400 0 +0.60(+10.34%)
Sep 03, 2003 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Sep 02, 2003 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
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%)
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.