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 (%)
Oct 31, 2002 3.550 3.550 3.550 3.550 0 +0.40(+12.70%)
Oct 30, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Oct 29, 2002 3.150 3.150 3.150 3.150 0 +0.11(+3.62%)
Oct 28, 2002 3.040 3.040 3.040 3.040 0 -0.21(-6.46%)
Oct 25, 2002 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 24, 2002 3.250 3.250 3.250 3.250 0 -0.05(-1.52%)
Oct 23, 2002 3.300 3.300 3.300 3.300 0 +0.10(+3.12%)
Oct 22, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 21, 2002 3.200 3.200 3.200 3.200 0 -0.15(-4.48%)
Oct 18, 2002 3.350 3.350 3.350 3.350 0 -0.40(-10.67%)
Oct 17, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Oct 16, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Oct 15, 2002 3.750 3.750 3.750 3.750 0 +0.20(+5.63%)
Oct 14, 2002 3.550 3.550 3.550 3.550 0 -0.08(-2.20%)
Oct 11, 2002 3.630 3.630 3.630 3.630 0 -0.02(-0.55%)
Oct 10, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Oct 09, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Oct 08, 2002 3.650 3.650 3.650 3.650 0 -0.25(-6.41%)
Oct 07, 2002 3.900 3.900 3.900 3.900 0 +0.40(+11.43%)
Oct 04, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 03, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 02, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 01, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 30, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 27, 2002 3.500 3.500 3.500 3.500 0 -0.20(-5.41%)
Sep 26, 2002 3.700 3.700 3.700 3.700 0 -0.05(-1.33%)
Sep 25, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Sep 24, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Sep 23, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Sep 20, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Sep 19, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Sep 18, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Sep 17, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Sep 16, 2002 3.750 3.750 3.750 3.750 0 -0.12(-3.10%)
Sep 13, 2002 3.870 3.870 3.870 3.870 0 +0.07(+1.84%)
Sep 12, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Sep 11, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Sep 10, 2002 3.800 3.800 3.800 3.800 0 -0.18(-4.52%)
Sep 09, 2002 3.980 3.980 3.980 3.980 0 +0.10(+2.71%)
Sep 06, 2002 3.875 3.875 3.875 3.875 0 +0.27(+7.64%)
Sep 05, 2002 3.600 3.600 3.600 3.600 0 -0.25(-6.49%)
Sep 04, 2002 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Sep 03, 2002 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
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%)
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.