Newcrest Mining Ltd ADR (OP: NCMGY )

17.76 USD UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.300 9.750 9.750 9.750 3,300 +0.45(+4.84%)
Mar 30, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 29, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 26, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 25, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Mar 24, 2004 8.800 9.350 9.200 9.300 8,200 +0.50(+5.68%)
Mar 23, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 22, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 19, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 18, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 17, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Mar 16, 2004 9.020 8.800 8.800 8.800 600 -0.22(-2.44%)
Mar 15, 2004 9.050 9.020 9.000 9.020 7,560 +0.18(+2.04%)
Mar 12, 2004 8.840 8.840 8.840 8.840 120 +0.00(+0.00%)
Mar 11, 2004 9.250 8.840 8.840 8.840 120 -0.41(-4.43%)
Mar 10, 2004 9.350 9.250 9.250 9.250 345 -0.10(-1.07%)
Mar 09, 2004 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Mar 08, 2004 9.350 9.350 9.350 9.350 0 +0.25(+2.75%)
Mar 05, 2004 9.100 9.100 9.100 9.100 485 +0.00(+0.00%)
Mar 04, 2004 9.000 9.100 9.100 9.100 485 +0.10(+1.11%)
Mar 03, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 02, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 01, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Feb 27, 2004 9.000 9.270 9.000 9.000 1,610 +0.00(+0.00%)
Feb 26, 2004 9.500 9.270 9.000 9.000 1,610 -0.50(-5.26%)
Feb 25, 2004 10.15 9.500 9.500 9.500 200 -0.65(-6.40%)
Feb 24, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 23, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 20, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 19, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 18, 2004 10.15 10.15 10.15 10.15 185 +0.00(+0.00%)
Feb 17, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 13, 2004 9.970 10.15 10.15 10.15 185 +0.18(+1.81%)
Feb 12, 2004 9.220 9.970 9.950 9.970 8,405 +0.75(+8.13%)
Feb 11, 2004 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
Feb 10, 2004 9.220 9.220 9.220 9.220 0 +0.00(+0.00%)
Feb 09, 2004 8.500 9.220 9.200 9.220 8,025 +0.72(+8.47%)
Feb 06, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 05, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Feb 04, 2004 8.450 8.650 8.350 8.500 2,860 -0.35(-3.95%)
Feb 03, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Feb 02, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jan 30, 2004 9.300 8.850 8.850 8.850 100 -0.45(-4.84%)
Jan 29, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 28, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 27, 2004 9.300 9.300 9.300 9.300 200 +0.00(+0.00%)
Jan 26, 2004 9.340 9.300 9.300 9.300 670 -0.04(-0.43%)
Jan 23, 2004 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
Jan 22, 2004 8.800 9.340 9.150 9.340 400 +0.54(+6.14%)
Jan 21, 2004 8.800 8.800 8.800 8.800 1,600 +0.00(+0.00%)
Jan 20, 2004 9.500 9.050 8.750 8.800 6,000 -0.70(-7.37%)
Jan 16, 2004 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jan 15, 2004 10.00 9.500 9.150 9.500 2,000 -0.50(-5.00%)
Jan 14, 2004 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 13, 2004 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 12, 2004 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 09, 2004 10.15 10.00 10.00 10.00 200 -0.15(-1.48%)
Jan 08, 2004 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jan 07, 2004 10.15 10.15 10.03 10.15 21,175 +0.20(+2.01%)
Dec 31, 2003 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Dec 30, 2003 9.400 9.950 9.950 9.950 1,000 +0.55(+5.85%)
Dec 29, 2003 9.400 9.700 9.400 9.400 1,463 +0.00(+0.00%)
Dec 26, 2003 9.150 9.400 9.400 9.400 635 +0.25(+2.73%)
Dec 24, 2003 8.950 9.150 9.150 9.150 560 +0.20(+2.23%)
Dec 23, 2003 9.050 9.300 8.950 8.950 930 -0.10(-1.10%)
Dec 22, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Dec 19, 2003 9.050 9.050 9.050 9.050 0 -0.25(-2.69%)
Dec 18, 2003 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Dec 17, 2003 9.300 9.300 9.300 9.300 0 +0.10(+1.09%)
Dec 16, 2003 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 15, 2003 9.200 9.200 9.200 9.200 0 +0.20(+2.22%)
Dec 12, 2003 9.000 9.000 9.000 9.000 0 -0.20(-2.17%)
Dec 11, 2003 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 10, 2003 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Dec 09, 2003 9.200 9.200 9.200 9.200 0 -0.05(-0.54%)
Dec 08, 2003 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 05, 2003 9.300 9.300 9.300 9.250 0 -0.50(-5.13%)
Dec 04, 2003 9.750 9.750 9.750 9.750 0 +0.25(+2.63%)
Dec 03, 2003 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Dec 02, 2003 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Dec 01, 2003 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Nov 28, 2003 9.500 9.500 9.500 9.500 200 +1.00(+11.76%)
Nov 26, 2003 8.500 8.500 8.500 8.500 0 -0.10(-1.16%)
Nov 25, 2003 8.600 8.600 8.600 8.600 0 -0.10(-1.15%)
Nov 24, 2003 8.700 8.700 8.700 8.700 0 -0.35(-3.87%)
Nov 21, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 20, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 19, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 18, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 17, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 14, 2003 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 13, 2003 9.050 9.050 9.050 9.050 0 -0.30(-3.21%)
Nov 12, 2003 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Nov 11, 2003 9.350 9.350 9.350 9.350 0 +0.35(+3.89%)
Nov 10, 2003 9.000 9.000 9.000 9.000 0 +0.65(+7.78%)
Nov 07, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Nov 06, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Nov 05, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Nov 04, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Nov 03, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 31, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 30, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 29, 2003 8.350 8.350 8.350 8.350 0 -0.20(-2.34%)
Oct 28, 2003 8.550 8.550 8.550 8.550 0 +0.05(+0.59%)
Oct 27, 2003 8.500 8.500 8.500 8.500 0 +0.15(+1.80%)
Oct 24, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 23, 2003 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Oct 22, 2003 8.350 8.350 8.350 8.350 0 +0.20(+2.45%)
Oct 21, 2003 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Oct 20, 2003 8.150 8.150 8.150 8.150 0 -0.05(-0.61%)
Oct 17, 2003 8.200 8.200 8.200 8.200 0 -0.10(-1.20%)
Oct 16, 2003 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Oct 15, 2003 8.300 8.300 8.300 8.300 0 +0.05(+0.61%)
Oct 14, 2003 8.250 8.250 8.250 8.250 0 +0.30(+3.77%)
Oct 13, 2003 7.950 7.950 7.950 7.950 0 +0.20(+2.58%)
Oct 10, 2003 7.750 7.750 7.750 7.750 0 +0.20(+2.65%)
Oct 09, 2003 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Oct 08, 2003 7.550 7.550 7.550 7.550 0 +0.30(+4.14%)
Oct 07, 2003 7.250 7.250 7.250 7.250 0 -0.35(-4.61%)
Oct 06, 2003 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 03, 2003 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 02, 2003 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 01, 2003 7.600 7.600 7.600 7.600 0 +0.35(+4.83%)
Sep 30, 2003 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Sep 29, 2003 7.250 7.250 7.250 7.250 0 -0.30(-3.97%)
Sep 26, 2003 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Sep 25, 2003 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Sep 24, 2003 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Sep 23, 2003 7.550 7.550 7.550 7.550 0 +0.55(+7.86%)
Sep 22, 2003 7.000 7.000 7.000 7.000 0 +0.30(+4.48%)
Sep 19, 2003 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Sep 18, 2003 6.700 6.700 6.700 6.700 0 +0.05(+0.75%)
Sep 17, 2003 6.650 6.650 6.650 6.650 0 -0.20(-2.92%)
Sep 16, 2003 6.850 6.850 6.850 6.850 0 +0.20(+3.01%)
Sep 15, 2003 6.650 6.650 6.650 6.650 0 +0.15(+2.31%)
Sep 12, 2003 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Sep 11, 2003 6.500 6.500 6.500 6.500 0 -0.30(-4.41%)
Sep 10, 2003 6.800 6.800 6.800 6.800 0 +0.40(+6.25%)
Sep 09, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 08, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 05, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Sep 04, 2003 6.400 6.400 6.400 6.400 0 +0.60(+10.34%)
Sep 03, 2003 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Sep 02, 2003 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Aug 29, 2003 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Aug 28, 2003 5.800 5.800 5.800 5.800 0 -0.05(-0.85%)
Aug 27, 2003 5.850 5.850 5.850 5.850 0 -0.05(-0.85%)
Aug 26, 2003 5.900 5.900 5.900 5.900 0 +0.30(+5.36%)
Aug 25, 2003 5.600 5.600 5.600 5.600 0 -0.35(-5.88%)
Aug 22, 2003 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Aug 19, 2003 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Aug 18, 2003 5.950 5.950 5.950 5.950 0 -0.20(-3.25%)
Aug 15, 2003 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Aug 14, 2003 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Aug 13, 2003 6.150 6.150 6.150 6.150 0 +0.40(+6.96%)
Aug 12, 2003 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Aug 11, 2003 5.750 5.750 5.750 5.750 0 -0.15(-2.54%)
Aug 08, 2003 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 07, 2003 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 06, 2003 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Aug 05, 2003 5.900 5.900 5.900 5.900 0 -0.02(-0.34%)
Aug 04, 2003 5.920 5.920 5.920 5.920 0 +0.27(+4.78%)
Aug 01, 2003 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
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%)
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.