Newcrest Mining Ltd ADR (OP: NCMGY )

13.54 +0.36 (+2.73%)
Streaming Delayed Price Updated: 9:35 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 29, 2003 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 28, 2003 4.900 4.900 4.900 4.900 0 -0.15(-2.97%)
May 23, 2003 5.050 5.050 5.050 5.050 0 +0.20(+4.12%)
May 22, 2003 4.850 4.850 4.850 4.850 0 -0.30(-5.83%)
May 21, 2003 5.150 5.150 5.150 5.150 0 +0.15(+3.00%)
May 20, 2003 5.000 5.000 5.000 5.000 0 +0.15(+3.09%)
May 19, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
May 16, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
May 15, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
May 14, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
May 13, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
May 12, 2003 4.700 4.850 4.850 4.850 600 +0.15(+3.19%)
May 09, 2003 4.700 4.700 4.700 4.700 0 +0.30(+6.82%)
May 08, 2003 4.400 4.400 4.400 4.400 0 +0.10(+2.33%)
May 07, 2003 4.300 4.300 4.300 4.300 0 +0.05(+1.18%)
May 06, 2003 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
May 05, 2003 4.250 4.250 4.250 4.250 0 +0.15(+3.66%)
May 02, 2003 4.100 4.100 4.100 4.100 0 -0.04(-0.97%)
May 01, 2003 4.140 4.140 4.140 4.140 0 +0.00(+0.00%)
Apr 30, 2003 4.140 4.140 4.140 4.140 0 +0.14(+3.50%)
Apr 29, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 28, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 25, 2003 4.000 4.000 4.000 4.000 0 -0.15(-3.61%)
Apr 24, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Apr 23, 2003 4.150 4.150 4.150 4.150 0 +0.65(+18.57%)
Apr 21, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 17, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 16, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 15, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 14, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 11, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 10, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 09, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 08, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Apr 07, 2003 3.500 3.500 3.500 3.500 0 -0.20(-5.41%)
Apr 04, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 03, 2003 3.700 3.700 3.700 3.700 0 -0.05(-1.33%)
Apr 02, 2003 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Apr 01, 2003 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 31, 2003 3.750 3.750 3.750 3.750 0 +0.30(+8.70%)
Mar 28, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Mar 27, 2003 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Mar 26, 2003 3.450 3.450 3.450 3.450 0 +0.08(+2.53%)
Mar 25, 2003 3.365 3.365 3.365 3.365 0 +0.02(+0.45%)
Mar 24, 2003 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Mar 21, 2003 3.350 3.350 3.350 3.350 0 -0.25(-6.94%)
Mar 20, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 19, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 18, 2003 3.600 3.600 3.600 3.600 0 +0.35(+10.77%)
Mar 17, 2003 3.250 3.250 3.250 3.250 0 -0.55(-14.47%)
Mar 14, 2003 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 13, 2003 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 12, 2003 3.800 3.800 3.800 3.800 0 -0.11(-2.81%)
Mar 11, 2003 3.910 3.910 3.910 3.910 0 +0.21(+5.68%)
Mar 07, 2003 3.700 3.700 3.700 3.700 0 +0.10(+2.78%)
Mar 06, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 05, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 04, 2003 3.600 3.600 3.600 3.600 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.