Newcrest Mining Ltd ADR (OP: NCMGY )

17.96 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.950 8.950 8.950 8.950 315 +0.35(+4.07%)
May 27, 2004 8.600 8.600 8.600 8.600 700 +0.00(+0.00%)
May 26, 2004 8.600 8.600 8.600 8.600 700 +0.00(+0.00%)
May 25, 2004 8.600 8.600 8.600 8.600 700 +0.00(+0.00%)
May 24, 2004 8.600 8.600 8.600 8.600 700 +0.00(+0.00%)
May 21, 2004 8.600 8.600 8.600 8.600 700 +0.20(+2.38%)
May 20, 2004 8.400 8.500 8.150 8.400 4,570 +0.00(+0.00%)
May 19, 2004 8.400 8.500 8.150 8.400 4,570 +0.40(+5.00%)
May 18, 2004 8.180 8.350 8.000 8.000 2,500 -0.18(-2.20%)
May 17, 2004 7.850 8.200 8.140 8.180 16,720 +0.33(+4.20%)
May 14, 2004 7.700 7.850 7.850 7.850 100 -0.20(-2.48%)
May 13, 2004 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
May 12, 2004 7.550 8.050 8.050 8.050 300 +0.50(+6.62%)
May 11, 2004 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 10, 2004 8.120 7.550 7.300 7.550 5,000 -0.57(-7.02%)
May 07, 2004 8.400 8.430 8.120 8.120 7,200 -0.28(-3.33%)
May 06, 2004 8.400 8.400 8.400 8.400 2,000 +0.00(+0.00%)
May 05, 2004 8.400 8.400 8.400 8.400 2,030 +0.00(+0.00%)
May 04, 2004 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
May 03, 2004 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Apr 30, 2004 8.850 8.400 8.400 8.400 2,030 -0.31(-3.56%)
Apr 29, 2004 8.710 8.710 8.710 8.710 0 +0.00(+0.00%)
Apr 28, 2004 9.250 8.710 8.710 8.710 300 -0.54(-5.84%)
Apr 27, 2004 8.800 9.300 9.250 9.250 4,545 +0.45(+5.11%)
Apr 26, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Apr 23, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Apr 22, 2004 9.000 9.000 8.800 8.800 1,720 -0.20(-2.22%)
Apr 21, 2004 9.450 9.000 8.550 9.000 600 -0.45(-4.76%)
Apr 20, 2004 9.100 9.450 9.000 9.450 1,100 +0.35(+3.85%)
Apr 19, 2004 9.150 9.100 9.100 9.100 265 -0.05(-0.55%)
Apr 16, 2004 9.200 9.200 8.800 9.150 1,165 -0.05(-0.54%)
Apr 15, 2004 9.650 9.200 9.200 9.200 2,700 -0.45(-4.66%)
Apr 14, 2004 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Apr 13, 2004 9.800 9.650 9.650 9.650 240 -0.15(-1.53%)
Apr 12, 2004 9.750 9.800 9.800 9.800 5,000 +0.05(+0.51%)
Apr 08, 2004 9.610 9.750 9.750 9.750 1,300 +0.14(+1.46%)
Apr 07, 2004 9.610 9.610 9.610 9.610 0 +0.00(+0.00%)
Apr 06, 2004 9.700 9.610 9.610 9.610 200 -0.09(-0.93%)
Apr 05, 2004 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Apr 02, 2004 10.20 9.700 9.700 9.700 120 -0.50(-4.90%)
Apr 01, 2004 9.750 10.20 10.20 10.20 1,480 +0.45(+4.62%)
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%)
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.