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 (%)
Jul 31, 2003 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 30, 2003 5.650 5.650 5.650 5.650 0 +0.45(+8.65%)
Jul 29, 2003 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jul 28, 2003 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
Jul 25, 2003 5.200 5.200 5.200 5.200 0 +0.05(+0.97%)
Jul 24, 2003 5.150 5.150 5.150 5.150 0 +0.05(+0.98%)
Jul 23, 2003 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 22, 2003 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 21, 2003 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 18, 2003 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 17, 2003 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 16, 2003 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 15, 2003 5.100 5.100 5.100 5.100 0 -0.20(-3.77%)
Jul 14, 2003 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 11, 2003 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 10, 2003 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 09, 2003 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 08, 2003 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 07, 2003 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 03, 2003 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 02, 2003 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jul 01, 2003 5.300 5.300 5.300 5.300 0 +0.18(+3.55%)
Jun 30, 2003 5.118 5.118 5.118 5.118 0 +0.00(+0.00%)
Jun 27, 2003 5.118 5.118 5.118 5.118 0 -0.18(-3.43%)
Jun 26, 2003 5.300 5.300 5.300 5.300 0 +0.35(+7.07%)
Jun 25, 2003 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jun 24, 2003 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jun 23, 2003 4.950 4.950 4.950 4.950 0 +0.10(+2.06%)
Jun 20, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 19, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 18, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 17, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 16, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 13, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 12, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 11, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 10, 2003 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Jun 09, 2003 4.850 4.850 4.850 4.850 0 +0.05(+1.04%)
Jun 06, 2003 4.800 4.800 4.800 4.800 0 +0.15(+3.23%)
Jun 05, 2003 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jun 04, 2003 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jun 03, 2003 4.650 4.650 4.650 4.650 0 -0.25(-5.10%)
Jun 02, 2003 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
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%)
Mar 03, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 28, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 27, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 26, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 25, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 24, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 21, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 20, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 19, 2003 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 18, 2003 3.600 3.600 3.600 3.600 0 -0.10(-2.70%)
Feb 14, 2003 3.700 3.700 3.700 3.700 0 -0.05(-1.33%)
Feb 13, 2003 3.750 3.750 3.750 3.750 0 +0.25(+7.14%)
Feb 12, 2003 3.500 3.500 3.500 3.500 0 -0.20(-5.41%)
Feb 11, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 10, 2003 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Feb 07, 2003 3.700 3.700 3.700 3.700 0 -0.10(-2.63%)
Feb 06, 2003 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Feb 05, 2003 3.800 3.800 3.800 3.800 0 -0.20(-5.00%)
Jan 30, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 23, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 22, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 21, 2003 4.000 4.000 4.000 4.000 0 +0.10(+2.56%)
Jan 17, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jan 16, 2003 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Jan 15, 2003 3.900 3.900 3.900 3.900 0 -0.10(-2.50%)
Jan 14, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 13, 2003 4.000 4.000 4.000 4.000 0 -0.10(-2.44%)
Jan 10, 2003 4.100 4.100 4.100 4.100 0 +0.10(+2.50%)
Jan 09, 2003 4.000 4.000 4.000 4.000 0 -0.15(-3.61%)
Jan 08, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Jan 07, 2003 4.150 4.150 4.150 4.150 0 +0.15(+3.75%)
Jan 02, 2003 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Dec 31, 2002 4.000 4.000 4.000 4.000 0 +0.25(+6.67%)
Dec 27, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Dec 26, 2002 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Dec 24, 2002 3.750 3.750 3.750 3.750 0 -0.20(-5.06%)
Dec 23, 2002 3.950 3.950 3.950 3.950 0 +0.15(+3.95%)
Dec 20, 2002 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 19, 2002 3.800 3.800 3.800 3.800 0 +0.10(+2.70%)
Dec 18, 2002 3.700 3.700 3.700 3.700 0 -0.10(-2.63%)
Dec 17, 2002 3.800 3.800 3.800 3.800 0 +0.25(+7.04%)
Dec 16, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Dec 13, 2002 3.550 3.550 3.550 3.550 0 -0.20(-5.33%)
Dec 12, 2002 3.750 3.750 3.750 3.750 0 +0.30(+8.70%)
Dec 11, 2002 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 10, 2002 3.450 3.450 3.450 3.450 0 +0.00(+0.00%)
Dec 09, 2002 3.450 3.450 3.450 3.450 0 +0.05(+1.47%)
Dec 06, 2002 3.400 3.400 3.400 3.400 0 +0.05(+1.49%)
Dec 05, 2002 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Dec 04, 2002 3.350 3.350 3.350 3.350 0 +0.20(+6.35%)
Dec 03, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 02, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 27, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 26, 2002 3.150 3.150 3.150 3.150 0 -0.45(-12.50%)
Nov 25, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 22, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 21, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 20, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 19, 2002 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 18, 2002 3.600 3.600 3.600 3.600 0 -0.05(-1.37%)
Nov 15, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 14, 2002 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 13, 2002 3.650 3.650 3.650 3.650 0 +0.10(+2.82%)
Nov 12, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 11, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 08, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 07, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 06, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 05, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 04, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
Nov 01, 2002 3.550 3.550 3.550 3.550 0 +0.00(+0.00%)
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.