Newcrest Mining Ltd ADR (OP: NCMGY )

10.55 -0.62 (-5.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 11.45 12.15 11.05 11.45 69,970 +0.00(+0.00%)
Apr 28, 2005 11.45 12.15 11.05 11.45 69,970 -0.40(-3.38%)
Apr 27, 2005 11.85 12.40 11.55 11.85 50,881 -0.75(-5.95%)
Apr 26, 2005 12.60 12.90 12.50 12.60 62,541 -0.15(-1.18%)
Apr 25, 2005 12.75 12.80 11.75 12.75 88,608 +0.00(+0.00%)
Apr 22, 2005 12.75 12.80 11.75 12.75 88,608 +0.65(+5.37%)
Apr 21, 2005 12.10 12.10 11.70 12.10 1,230 +0.00(+0.00%)
Apr 20, 2005 12.10 12.10 11.70 12.10 1,230 +0.30(+2.54%)
Apr 19, 2005 11.80 11.80 11.80 11.80 620 +0.05(+0.43%)
Apr 18, 2005 11.75 12.00 11.50 11.75 8,020 +0.00(+0.00%)
Apr 15, 2005 11.75 12.00 11.50 11.75 8,020 -0.80(-6.37%)
Apr 14, 2005 12.55 12.75 12.55 12.55 4,000 -0.45(-3.46%)
Apr 13, 2005 13.00 13.00 12.70 13.00 1,675 +0.00(+0.00%)
Apr 12, 2005 13.00 13.10 13.00 13.00 7,060 +0.00(+0.00%)
Apr 11, 2005 13.00 13.10 13.00 13.00 7,060 -0.20(-1.52%)
Apr 08, 2005 13.20 13.30 13.20 13.20 6,420 +0.00(+0.00%)
Apr 07, 2005 13.20 13.30 13.20 13.20 6,420 -0.05(-0.38%)
Apr 06, 2005 13.25 13.40 13.25 13.25 1,115 -0.23(-1.71%)
Apr 05, 2005 13.48 13.60 13.45 13.48 12,700 +0.00(+0.00%)
Apr 04, 2005 13.48 13.60 13.45 13.48 12,700 -0.12(-0.88%)
Apr 01, 2005 13.60 13.90 13.60 13.60 8,005 +0.00(+0.00%)
Mar 31, 2005 13.60 13.90 13.60 13.60 8,005 +0.35(+2.64%)
Mar 30, 2005 13.25 13.25 13.00 13.25 2,510 +0.00(+0.00%)
Mar 29, 2005 13.25 13.25 13.00 13.25 2,510 -0.30(-2.21%)
Mar 28, 2005 13.55 13.58 13.55 13.55 1,745 -0.60(-4.24%)
Mar 24, 2005 14.15 14.45 14.15 14.15 9,280 +0.00(+0.00%)
Mar 23, 2005 14.15 14.45 14.15 14.15 9,280 +0.00(+0.00%)
Mar 22, 2005 14.15 14.45 14.15 14.15 9,280 -0.10(-0.70%)
Mar 21, 2005 14.25 14.45 14.00 14.25 6,105 -0.20(-1.38%)
Mar 18, 2005 14.45 14.45 14.44 14.45 665 -0.20(-1.37%)
Mar 17, 2005 14.65 14.70 14.65 14.65 2,505 -0.35(-2.33%)
Mar 16, 2005 15.00 15.00 14.85 15.00 2,710 +0.05(+0.33%)
Mar 15, 2005 14.95 14.95 14.95 14.95 4,500 +0.05(+0.34%)
Mar 14, 2005 14.90 14.90 14.90 14.90 615 -0.10(-0.67%)
Mar 11, 2005 15.00 15.00 14.45 15.00 3,860 +0.25(+1.69%)
Mar 10, 2005 14.75 14.75 14.40 14.75 5,100 +0.00(+0.00%)
Mar 09, 2005 14.75 14.75 14.40 14.75 5,100 +0.75(+5.36%)
Mar 08, 2005 14.00 14.00 13.30 14.00 2,165 +0.00(+0.00%)
Mar 07, 2005 14.00 14.00 13.30 14.00 2,165 +0.00(+0.00%)
Mar 04, 2005 14.00 14.00 13.30 14.00 2,165 +0.05(+0.36%)
Mar 03, 2005 13.95 14.00 13.95 13.95 720 -0.20(-1.41%)
Mar 02, 2005 14.15 14.15 13.65 14.15 2,450 +0.00(+0.00%)
Mar 01, 2005 14.15 14.15 13.65 14.15 2,450 +0.65(+4.81%)
Feb 28, 2005 13.50 13.55 13.50 13.50 2,260 +0.00(+0.00%)
Feb 25, 2005 13.50 13.55 13.50 13.50 2,260 -0.25(-1.82%)
Feb 24, 2005 13.75 14.00 13.65 13.75 2,360 +0.05(+0.36%)
Feb 23, 2005 13.70 13.70 13.40 13.70 7,930 +0.00(+0.00%)
Feb 22, 2005 13.70 13.70 13.40 13.70 7,930 +0.15(+1.11%)
Feb 18, 2005 13.55 13.55 13.55 13.55 585 +0.00(+0.00%)
Feb 17, 2005 13.55 13.55 13.55 13.55 585 +0.20(+1.50%)
Feb 16, 2005 13.35 13.40 13.35 13.35 589 -0.15(-1.11%)
Feb 15, 2005 13.50 13.50 13.40 13.50 20,625 +0.00(+0.00%)
Feb 14, 2005 13.50 13.50 13.40 13.50 20,625 +0.45(+3.45%)
Feb 11, 2005 13.05 13.10 13.05 13.05 1,607 +0.70(+5.67%)
Feb 10, 2005 12.35 12.40 12.35 12.35 490 +0.00(+0.00%)
Feb 09, 2005 12.35 12.40 12.35 12.35 490 -0.65(-5.00%)
Feb 08, 2005 13.00 13.00 13.00 13.00 900 +0.00(+0.00%)
Feb 07, 2005 13.00 13.00 13.00 13.00 900 +0.00(+0.00%)
Feb 04, 2005 13.00 13.00 13.00 13.00 900 -0.15(-1.14%)
Feb 03, 2005 13.15 13.15 12.80 13.15 3,300 +0.00(+0.00%)
Feb 02, 2005 13.15 13.15 12.80 13.15 3,300 -0.25(-1.87%)
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.