Newcrest Mining Ltd ADR (OP: NCMGY )

11.11 +0.20 (+1.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 05, 2002 4.650 4.650 4.650 4.650 0 +0.15(+3.33%)
May 31, 2002 4.500 4.500 4.500 4.500 0 +0.60(+15.38%)
May 28, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
May 27, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
May 24, 2002 3.900 3.900 3.900 3.900 0 -0.08(-1.89%)
May 23, 2002 3.975 3.975 3.975 3.975 0 +0.23(+6.00%)
May 22, 2002 3.750 3.750 3.750 3.750 0 +0.05(+1.35%)
May 21, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 20, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 17, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 16, 2002 3.700 3.700 3.700 3.700 0 +0.05(+1.37%)
May 15, 2002 3.650 3.650 3.650 3.650 0 -0.05(-1.35%)
May 14, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
May 13, 2002 3.700 3.700 3.700 3.700 0 -0.20(-5.13%)
May 10, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
May 09, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
May 08, 2002 3.900 3.900 3.900 3.900 0 +0.15(+4.00%)
May 07, 2002 3.750 3.750 3.750 3.750 0 +0.15(+4.17%)
May 06, 2002 3.600 3.600 3.600 3.600 0 -0.07(-1.91%)
May 03, 2002 3.670 3.670 3.670 3.670 0 +0.14(+3.97%)
May 02, 2002 3.530 3.530 3.530 3.530 0 +0.08(+2.32%)
May 01, 2002 3.450 3.450 3.450 3.450 0 -0.15(-4.17%)
Apr 30, 2002 3.600 3.600 3.600 3.600 0 +0.30(+9.09%)
Apr 29, 2002 3.300 3.300 3.300 3.300 0 +0.20(+6.45%)
Apr 26, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 25, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 24, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 23, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 22, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 19, 2002 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Apr 18, 2002 3.100 3.100 3.100 3.100 0 +0.23(+7.83%)
Apr 17, 2002 2.875 2.875 2.875 2.875 0 +0.00(+0.00%)
Apr 16, 2002 2.875 2.875 2.875 2.875 0 -0.33(-10.16%)
Apr 15, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 12, 2002 3.200 3.200 3.200 3.200 0 +0.05(+1.59%)
Apr 11, 2002 3.150 3.150 3.150 3.150 0 +0.15(+5.00%)
Apr 10, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 09, 2002 3.000 3.000 3.000 3.000 0 -0.50(-14.29%)
Apr 08, 2002 3.500 3.500 3.500 3.500 0 +0.30(+9.37%)
Apr 05, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 04, 2002 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 03, 2002 3.200 3.200 3.200 3.200 0 -0.05(-1.54%)
Apr 02, 2002 3.250 3.250 3.250 3.250 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.