Newcrest Mining Ltd ADR (OP: NCMGY )

15.05 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 33.30 33.80 33.30 33.80 16,902 +0.05(+0.15%)
Nov 27, 2009 33.55 33.95 33.00 33.75 15,526 -1.15(-3.30%)
Nov 25, 2009 34.25 35.00 34.25 34.90 17,228 +0.80(+2.35%)
Nov 24, 2009 34.50 34.55 33.85 34.10 19,777 -0.50(-1.45%)
Nov 23, 2009 34.50 35.05 34.41 34.60 23,906 +1.65(+5.01%)
Nov 20, 2009 32.15 32.95 32.15 32.95 24,641 +0.10(+0.30%)
Nov 19, 2009 32.85 32.94 32.26 32.85 10,540 -0.15(-0.45%)
Nov 18, 2009 32.80 33.40 32.70 33.00 35,571 +0.16(+0.49%)
Nov 17, 2009 32.45 33.00 32.31 32.84 17,652 -0.85(-2.52%)
Nov 16, 2009 32.85 33.85 32.85 33.69 35,368 +1.09(+3.34%)
Nov 13, 2009 31.77 32.60 31.77 32.60 19,545 +0.35(+1.09%)
Nov 12, 2009 33.05 33.05 32.25 32.25 13,311 -0.81(-2.45%)
Nov 11, 2009 32.95 33.50 32.80 33.06 46,706 +0.37(+1.13%)
Nov 10, 2009 32.60 32.95 32.35 32.69 44,887 -0.51(-1.54%)
Nov 09, 2009 32.55 33.75 32.55 33.20 54,993 +1.94(+6.21%)
Nov 06, 2009 31.45 31.85 31.21 31.26 18,360 +0.21(+0.68%)
Nov 05, 2009 31.43 31.45 30.90 31.05 19,446 -0.75(-2.36%)
Nov 04, 2009 31.30 32.14 31.30 31.80 17,265 +0.45(+1.44%)
Nov 03, 2009 29.48 31.49 29.48 31.35 151,075 +2.10(+7.18%)
Nov 02, 2009 28.95 29.99 28.75 29.25 30,669 +0.48(+1.67%)
Oct 30, 2009 29.10 29.74 28.15 28.77 91,649 -1.59(-5.24%)
Oct 29, 2009 29.50 30.45 29.50 30.36 26,598 +0.41(+1.37%)
Oct 28, 2009 30.45 30.90 29.85 29.95 35,398 -0.94(-3.04%)
Oct 27, 2009 31.25 31.25 30.65 30.89 52,089 -0.11(-0.35%)
Oct 26, 2009 32.70 32.70 31.00 31.00 44,384 -1.44(-4.44%)
Oct 23, 2009 32.55 32.65 32.25 32.44 16,187 -0.33(-1.01%)
Oct 22, 2009 32.65 33.00 32.48 32.77 21,863 -0.73(-2.18%)
Oct 21, 2009 33.33 33.95 33.10 33.50 11,433 +0.55(+1.67%)
Oct 20, 2009 32.65 33.25 32.50 32.95 26,241 -0.75(-2.23%)
Oct 19, 2009 33.05 33.88 32.68 33.70 23,326 +1.13(+3.47%)
Oct 16, 2009 33.10 33.10 32.50 32.57 19,568 -0.23(-0.70%)
Oct 15, 2009 33.90 33.90 32.80 32.80 88,019 -0.73(-2.17%)
Oct 14, 2009 33.60 34.00 33.40 33.53 24,490 +0.43(+1.29%)
Oct 13, 2009 33.10 33.15 32.60 33.10 25,239 +0.90(+2.80%)
Oct 12, 2009 32.43 32.43 32.05 32.20 19,487 +0.00(+0.00%)
Oct 09, 2009 32.45 32.45 31.85 32.20 13,287 -0.10(-0.31%)
Oct 08, 2009 32.05 32.49 31.15 32.30 38,786 +1.15(+3.69%)
Oct 07, 2009 30.90 31.30 30.75 31.15 15,133 +0.69(+2.27%)
Oct 06, 2009 29.25 30.65 27.40 30.46 67,427 +1.85(+6.47%)
Oct 05, 2009 27.70 28.85 27.70 28.61 25,887 +1.11(+4.04%)
Oct 02, 2009 27.15 27.64 27.10 27.50 73,282 -0.44(-1.57%)
Oct 01, 2009 28.40 28.85 27.75 27.94 16,848 -0.55(-1.93%)
Sep 30, 2009 28.50 28.50 27.81 28.49 42,058 +0.46(+1.64%)
Sep 29, 2009 27.82 28.19 27.60 28.03 22,503 +0.28(+1.01%)
Sep 28, 2009 27.60 27.99 27.37 27.75 12,359 -0.89(-3.11%)
Sep 25, 2009 28.50 28.97 28.47 28.64 23,430 +0.14(+0.49%)
Sep 24, 2009 29.25 29.85 28.30 28.50 29,581 -1.05(-3.55%)
Sep 23, 2009 29.65 30.25 29.50 29.55 34,088 -0.34(-1.14%)
Sep 22, 2009 29.75 29.90 29.20 29.89 51,900 +1.49(+5.25%)
Sep 21, 2009 28.65 28.65 28.15 28.40 13,254 -0.90(-3.07%)
Sep 18, 2009 29.60 30.20 29.30 29.30 24,136 -1.25(-4.09%)
Sep 17, 2009 30.60 31.00 30.38 30.55 60,393 -0.60(-1.93%)
Sep 16, 2009 30.30 31.20 30.30 31.15 65,771 +1.75(+5.95%)
Sep 15, 2009 28.50 29.40 28.50 29.40 34,378 +0.34(+1.17%)
Sep 14, 2009 28.90 29.40 28.90 29.06 19,492 -0.79(-2.65%)
Sep 11, 2009 29.90 30.00 29.50 29.85 67,721 +0.60(+2.05%)
Sep 10, 2009 29.10 29.40 28.55 29.25 24,405 -0.15(-0.51%)
Sep 09, 2009 29.62 29.75 29.21 29.40 35,491 +0.60(+2.08%)
Sep 08, 2009 29.20 29.40 28.75 28.80 48,972 +1.75(+6.47%)
Sep 04, 2009 27.15 27.15 26.60 27.05 16,067 -0.35(-1.28%)
Sep 03, 2009 26.51 27.45 26.51 27.40 124,908 +2.11(+8.34%)
Sep 02, 2009 24.30 25.30 24.30 25.29 90,049 +1.08(+4.46%)
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.