Newcrest Mining Ltd ADR (OP: NCMGY )

13.09 +0.07 (+0.55%)
Streaming Delayed Price Updated: 11:56 AM EDT, Aug 18, 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%)
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.