Newcrest Mining Ltd ADR (OP: NCMGY )

18.08 +0.07 (+0.39%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 10.40 10.40 10.40 10.40 1,000 +0.00(+0.00%)
Aug 30, 2004 10.40 10.40 10.40 10.40 1,000 -0.10(-0.95%)
Aug 27, 2004 10.50 10.50 9.750 10.50 4,635 +0.00(+0.00%)
Aug 26, 2004 10.50 10.50 9.750 10.50 4,635 +0.40(+3.96%)
Aug 25, 2004 10.10 10.50 10.00 10.10 47,550 +0.00(+0.00%)
Aug 24, 2004 10.10 10.50 10.00 10.10 47,550 -0.55(-5.16%)
Aug 23, 2004 10.65 10.65 10.65 10.65 20,000 +0.00(+0.00%)
Aug 20, 2004 10.65 10.65 10.65 10.65 20,000 +0.05(+0.47%)
Aug 19, 2004 10.60 10.60 10.55 10.60 10,200 +0.20(+1.92%)
Aug 18, 2004 10.40 10.40 10.40 10.40 8,000 +0.10(+0.97%)
Aug 17, 2004 10.30 10.30 9.800 10.30 1,575 +0.05(+0.49%)
Aug 16, 2004 10.25 10.25 10.00 10.25 8,290 +0.00(+0.00%)
Aug 13, 2004 10.25 10.25 10.00 10.25 8,290 +0.00(+0.00%)
Aug 12, 2004 10.25 10.25 10.00 10.25 8,290 +0.00(+0.00%)
Aug 11, 2004 10.25 10.25 10.00 10.25 8,290 -0.10(-0.97%)
Aug 10, 2004 10.35 10.35 10.35 10.35 6,000 +0.25(+2.48%)
Aug 09, 2004 10.10 10.10 10.10 10.10 1,000 +0.00(+0.00%)
Aug 06, 2004 10.10 10.10 10.10 10.10 1,000 +0.00(+0.00%)
Aug 05, 2004 10.10 10.40 10.10 10.10 440 +0.00(+0.00%)
Aug 04, 2004 10.10 10.40 10.10 10.10 440 +0.00(+0.00%)
Aug 03, 2004 10.10 10.40 10.10 10.10 440 +0.25(+2.54%)
Aug 02, 2004 9.850 9.850 9.850 9.850 1,455 +0.00(+0.00%)
Jul 30, 2004 9.850 9.850 9.850 9.850 1,455 -0.30(-2.96%)
Jul 29, 2004 10.15 10.15 10.15 10.15 1,135 +0.00(+0.00%)
Jul 28, 2004 10.15 10.15 10.15 10.15 1,135 +0.00(+0.00%)
Jul 27, 2004 10.15 10.15 10.15 10.15 1,135 +0.15(+1.50%)
Jul 26, 2004 10.00 10.35 10.00 10.00 1,235 +0.00(+0.00%)
Jul 23, 2004 10.00 10.35 10.00 10.00 1,235 -0.65(-6.10%)
Jul 22, 2004 10.65 10.74 10.65 10.65 35,665 +0.00(+0.00%)
Jul 21, 2004 10.65 10.74 10.65 10.65 35,665 +0.00(+0.00%)
Jul 20, 2004 10.65 10.74 10.65 10.65 35,665 +0.00(+0.00%)
Jul 19, 2004 10.65 10.74 10.65 10.65 35,665 +0.00(+0.00%)
Jul 16, 2004 10.65 10.65 10.30 10.65 51,890 -0.20(-1.84%)
Jul 15, 2004 10.85 10.85 10.75 10.85 36,355 +0.00(+0.00%)
Jul 14, 2004 10.85 10.90 10.50 10.85 4,425 +0.00(+0.00%)
Jul 13, 2004 10.85 10.90 10.50 10.85 4,425 +0.00(+0.00%)
Jul 12, 2004 10.85 10.90 10.50 10.85 4,425 +0.25(+2.36%)
Jul 09, 2004 10.60 10.60 10.60 10.60 100 +0.00(+0.00%)
Jul 08, 2004 10.60 10.60 10.60 10.60 100 -0.40(-3.64%)
Jul 07, 2004 11.00 11.00 11.00 11.00 6,000 +0.90(+8.91%)
Jul 06, 2004 10.10 10.10 10.10 10.10 2,000 +0.25(+2.54%)
Jul 02, 2004 9.850 9.850 9.850 9.850 400 +0.45(+4.79%)
Jul 01, 2004 9.400 9.750 9.400 9.400 1,830 +0.00(+0.00%)
Jun 30, 2004 9.750 9.750 9.400 9.400 1,830 -0.40(-4.08%)
Jun 29, 2004 9.800 9.800 9.500 9.800 57,860 +0.00(+0.00%)
Jun 28, 2004 10.05 9.800 9.500 9.800 57,860 -0.25(-2.49%)
Jun 25, 2004 10.00 10.05 10.05 10.05 2,200 +0.30(+3.08%)
Jun 24, 2004 9.750 9.750 9.750 9.750 500 +0.10(+1.04%)
Jun 23, 2004 9.650 9.650 9.650 9.650 1,000 +0.25(+2.66%)
Jun 22, 2004 9.400 9.400 9.250 9.400 2,500 +0.00(+0.00%)
Jun 21, 2004 9.400 9.400 9.250 9.400 2,500 +0.00(+0.00%)
Jun 18, 2004 9.400 9.400 9.250 9.400 2,500 +0.00(+0.00%)
Jun 17, 2004 9.400 9.400 9.250 9.400 2,500 +0.40(+4.44%)
Jun 16, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 15, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 14, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 10, 2004 9.000 9.000 9.000 9.000 1,000 +0.00(+0.00%)
Jun 09, 2004 9.000 9.000 9.000 9.000 1,000 +0.00(+0.00%)
Jun 08, 2004 9.000 9.000 9.000 9.000 1,000 +0.00(+0.00%)
Jun 07, 2004 9.000 9.000 9.000 9.000 1,000 +0.00(+0.00%)
Jun 04, 2004 9.000 9.000 9.000 9.000 1,000 -0.30(-3.23%)
Jun 03, 2004 9.300 9.300 8.830 9.300 10,700 +0.35(+3.91%)
Jun 02, 2004 8.950 8.950 8.950 8.950 315 +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.