Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newcrest Mining Ltd (OP: NCMGF )

N/A UNCHANGED
Last Price Updated: 3:49 PM EST, Nov 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 7.060 7.060 7.060 0 +0.10(+1.44%)
Dec 30, 2013 6.860 6.960 6.860 6.960 18,999 +0.10(+1.46%)
Dec 27, 2013 6.710 6.860 6.710 6.860 1,000 +0.02(+0.29%)
Dec 26, 2013 7.000 7.000 6.840 6.840 4,180 +0.27(+4.11%)
Dec 24, 2013 6.570 6.570 6.570 6.570 122 -0.09(-1.35%)
Dec 23, 2013 6.580 6.660 6.580 6.660 719 -0.22(-3.20%)
Dec 20, 2013 6.750 6.880 6.750 6.880 9,600 +0.58(+9.21%)
Dec 19, 2013 6.360 6.360 6.300 6.300 970 -0.45(-6.67%)
Dec 18, 2013 6.750 6.750 6.750 6.750 120 +0.25(+3.85%)
Dec 17, 2013 6.530 6.530 6.500 6.500 4,530 -0.24(-3.56%)
Dec 16, 2013 6.450 6.740 6.450 6.740 610 -0.06(-0.88%)
Dec 13, 2013 6.610 6.840 6.610 6.800 0 +0.34(+5.26%)
Dec 12, 2013 6.440 6.460 6.410 6.460 10,100 -0.27(-4.04%)
Dec 11, 2013 6.732 6.732 6.732 6.732 2,500 +0.15(+2.31%)
Dec 10, 2013 6.565 6.600 6.484 6.580 14,677 -0.14(-2.08%)
Dec 09, 2013 6.640 6.728 6.560 6.720 67,337 +0.17(+2.67%)
Dec 06, 2013 6.520 6.545 6.520 6.545 1,300 +0.18(+2.76%)
Dec 05, 2013 6.450 6.450 6.350 6.370 22,010 -0.08(-1.24%)
Dec 04, 2013 6.690 6.690 6.450 6.450 5,800 -0.15(-2.27%)
Dec 03, 2013 6.750 6.750 6.480 6.600 33,700 -0.39(-5.58%)
Dec 02, 2013 7.000 7.000 6.852 6.990 1,800 -0.16(-2.24%)
Nov 27, 2013 7.150 7.150 7.150 0 -0.09(-1.24%)
Nov 26, 2013 7.400 7.550 7.240 7.240 2,600 -0.54(-6.94%)
Nov 25, 2013 7.800 7.800 7.780 7.780 3,218 -0.19(-2.36%)
Nov 22, 2013 8.060 8.060 7.770 7.968 20,894 -0.19(-2.35%)
Nov 21, 2013 8.250 8.250 8.050 8.160 21,000 -0.29(-3.43%)
Nov 20, 2013 8.510 8.510 8.300 8.450 43,358 -0.06(-0.71%)
Nov 19, 2013 8.500 8.510 8.500 8.510 49,868 -0.41(-4.60%)
Nov 18, 2013 8.920 8.920 8.920 8.920 100 +0.00(+0.00%)
Nov 15, 2013 9.050 9.120 8.920 8.920 7,506 +0.10(+1.13%)
Nov 14, 2013 8.820 8.820 8.820 8.820 1,000 -0.18(-2.00%)
Nov 13, 2013 9.000 9.000 9.000 9.000 300 -0.11(-1.21%)
Nov 12, 2013 9.110 9.160 9.110 9.110 600 +0.05(+0.55%)
Nov 11, 2013 9.060 9.060 9.060 9.060 230 -0.06(-0.66%)
Nov 08, 2013 9.460 9.460 9.120 9.120 3,850 -0.39(-4.10%)
Nov 07, 2013 9.480 9.510 9.480 9.510 200 -0.19(-1.96%)
Nov 06, 2013 9.700 9.700 9.700 9.700 306 +0.20(+2.11%)
Nov 05, 2013 9.500 9.500 9.500 9.500 61,560 +0.29(+3.15%)
Nov 01, 2013 9.210 9.210 9.210 0 -0.54(-5.54%)
Oct 31, 2013 10.01 10.01 9.627 9.750 1,100 -0.30(-2.99%)
Oct 30, 2013 10.33 10.33 10.05 10.05 16,600 -0.45(-4.29%)
Oct 29, 2013 10.50 10.50 10.50 10.50 30,400 +0.00(+0.00%)
Oct 28, 2013 10.50 10.50 10.50 10.50 795 -0.03(-0.28%)
Oct 25, 2013 10.80 10.80 10.53 10.53 35,840 -0.30(-2.77%)
Oct 24, 2013 10.73 10.83 10.73 10.83 600 -0.04(-0.37%)
Oct 23, 2013 10.85 10.87 10.66 10.87 2,350 +0.16(+1.46%)
Oct 22, 2013 10.73 10.75 10.71 10.71 600 +0.51(+5.04%)
Oct 18, 2013 10.20 10.20 10.20 0 +0.24(+2.41%)
Oct 17, 2013 9.800 9.960 9.800 9.960 1,035 +0.38(+3.97%)
Oct 16, 2013 9.570 9.580 9.570 9.580 755 -0.22(-2.24%)
Oct 15, 2013 9.800 9.800 9.800 9.800 500 +0.01(+0.10%)
Oct 14, 2013 9.790 9.790 9.790 9.790 600 -0.02(-0.20%)
Oct 11, 2013 9.810 9.810 9.720 9.810 3,568 -0.48(-4.66%)
Oct 09, 2013 10.29 10.29 10.29 0 +0.15(+1.46%)
Oct 08, 2013 10.11 10.14 10.11 10.14 220 -0.27(-2.58%)
Oct 07, 2013 10.41 10.41 10.41 10.41 600 +0.03(+0.27%)
Oct 02, 2013 10.38 10.38 10.38 10.38 0 -0.24(-2.24%)
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.