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

Newcrest Mining Ltd (OP: NCMGF )

15.20 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 (%)
May 28, 2010 27.05 27.05 27.05 0 -0.70(-2.52%)
May 27, 2010 27.85 27.85 27.75 27.75 4,000 +3.00(+12.12%)
May 25, 2010 24.75 24.75 24.75 0 -0.50(-1.98%)
May 21, 2010 25.25 25.25 25.25 0 -0.15(-0.59%)
May 20, 2010 25.40 25.40 25.40 25.40 4,000 -1.60(-5.93%)
May 19, 2010 27.45 27.45 27.00 27.00 2,500 -2.50(-8.47%)
May 18, 2010 29.50 29.50 29.50 29.50 100 +0.50(+1.72%)
May 17, 2010 29.35 29.80 29.00 29.00 890 +0.00(+0.00%)
May 14, 2010 29.50 29.50 29.00 29.00 2,100 -0.55(-1.86%)
May 12, 2010 29.55 29.55 29.55 29.55 0 +0.85(+2.96%)
May 11, 2010 28.70 28.70 28.70 28.70 400 +1.20(+4.36%)
May 07, 2010 27.50 27.50 27.50 27.50 0 -0.05(-0.18%)
May 05, 2010 27.55 27.55 27.55 27.55 17,500 -0.40(-1.43%)
May 04, 2010 28.20 28.20 27.95 27.95 700 -3.05(-9.84%)
Apr 30, 2010 31.00 31.00 31.00 31.00 0 +0.50(+1.64%)
Apr 22, 2010 30.50 30.50 30.50 30.50 0 +0.50(+1.67%)
Apr 16, 2010 30.00 30.00 30.00 30.00 0 -1.60(-5.06%)
Apr 15, 2010 31.60 31.60 31.60 31.60 1,600 +0.45(+1.44%)
Apr 13, 2010 31.15 31.15 31.15 31.15 0 -1.05(-3.26%)
Apr 12, 2010 32.25 32.25 32.20 32.20 1,500 -1.20(-3.59%)
Apr 09, 2010 33.40 33.40 33.40 33.40 100 +0.45(+1.37%)
Apr 08, 2010 32.95 32.95 32.95 32.95 11,375 +0.05(+0.15%)
Apr 07, 2010 32.90 32.90 32.90 32.90 500 +0.85(+2.65%)
Apr 06, 2010 31.80 32.05 31.80 32.05 3,200 +1.15(+3.72%)
Apr 05, 2010 30.70 30.90 30.70 30.90 600 +1.00(+3.34%)
Mar 31, 2010 29.90 29.90 29.90 0 -0.35(-1.16%)
Mar 30, 2010 30.25 30.25 30.25 30.25 1,000 +0.15(+0.50%)
Mar 25, 2010 30.10 30.10 30.10 30.10 0 -0.15(-0.50%)
Mar 23, 2010 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Mar 22, 2010 30.25 30.25 30.25 30.25 135 -1.10(-3.51%)
Mar 17, 2010 31.35 31.35 31.35 31.35 0 +1.15(+3.81%)
Mar 15, 2010 30.20 30.20 30.20 30.20 0 +0.20(+0.67%)
Mar 12, 2010 30.00 30.00 30.00 30.00 200 -0.60(-1.96%)
Mar 11, 2010 30.55 30.60 30.55 30.60 400 -0.40(-1.29%)
Mar 10, 2010 31.00 31.00 31.00 31.00 150 +0.00(+0.00%)
Mar 09, 2010 31.00 31.00 31.00 31.00 400 +0.15(+0.49%)
Mar 08, 2010 31.00 31.00 30.85 30.85 400 +0.25(+0.82%)
Mar 05, 2010 30.25 30.60 30.25 30.60 700 +1.60(+5.52%)
Mar 03, 2010 29.00 29.00 29.00 0 -0.50(-1.69%)
Mar 02, 2010 29.60 29.60 29.00 29.50 3,700 +1.75(+6.31%)
Feb 26, 2010 27.75 27.75 27.75 0 +0.55(+2.02%)
Feb 25, 2010 27.20 27.20 27.20 27.20 300 -1.60(-5.56%)
Feb 24, 2010 28.65 28.80 28.65 28.80 4,500 -1.20(-4.00%)
Feb 17, 2010 30.00 30.00 30.00 0 +1.40(+4.90%)
Feb 16, 2010 29.35 29.35 28.60 28.60 1,959 -0.75(-2.56%)
Feb 12, 2010 29.35 29.35 29.35 0 +0.95(+3.35%)
Feb 11, 2010 28.40 28.40 28.40 28.40 250 +1.40(+5.19%)
Feb 10, 2010 27.00 27.00 27.00 27.00 1,200 -0.50(-1.82%)
Feb 09, 2010 27.45 27.50 27.00 27.50 800 +0.50(+1.85%)
Feb 08, 2010 27.00 27.00 27.00 27.00 200 -2.00(-6.90%)
Feb 03, 2010 29.00 29.00 29.00 0 +0.90(+3.20%)
Feb 02, 2010 28.10 28.10 28.10 28.10 200 -0.15(-0.53%)
Feb 01, 2010 28.25 28.25 28.25 28.25 1,500 +0.75(+2.73%)
Jan 29, 2010 27.80 27.80 27.50 27.50 930 -1.35(-4.68%)
Jan 28, 2010 28.85 28.85 28.85 28.85 200 -1.10(-3.67%)
Jan 26, 2010 29.95 29.95 29.95 29.95 0 -0.25(-0.83%)
Jan 21, 2010 30.20 30.20 30.20 0 -3.55(-10.52%)
Jan 15, 2010 33.75 33.75 33.75 0 +0.25(+0.75%)
Jan 12, 2010 33.50 33.50 33.50 0 -0.60(-1.76%)
Jan 11, 2010 34.10 34.10 34.10 34.10 100 +0.20(+0.59%)
Jan 08, 2010 33.70 33.90 33.50 33.90 1,100 +0.10(+0.30%)
Jan 06, 2010 33.80 33.80 33.80 0 +0.25(+0.75%)
Jan 05, 2010 33.60 33.60 33.55 33.55 13,700 +0.60(+1.82%)
Jan 04, 2010 32.95 32.95 32.95 32.95 200 +1.35(+4.27%)
Dec 31, 2009 31.60 31.60 31.60 0 +0.75(+2.43%)
Dec 30, 2009 30.80 30.85 30.80 30.85 400 -0.35(-1.12%)
Dec 29, 2009 31.00 31.20 31.00 31.20 700 -0.25(-0.79%)
Dec 28, 2009 31.00 31.45 30.90 31.45 1,500 +1.65(+5.54%)
Dec 22, 2009 29.80 29.80 29.80 0 -1.20(-3.87%)
Dec 21, 2009 30.40 31.00 30.40 31.00 2,695 +0.50(+1.64%)
Dec 17, 2009 30.50 30.50 30.50 30.50 0 -1.50(-4.69%)
Dec 15, 2009 32.00 32.00 32.00 0 +1.00(+3.23%)
Dec 11, 2009 31.00 31.00 31.00 31.00 0 +0.00(+0.00%)
Dec 10, 2009 31.00 31.00 31.00 31.00 8,800 -0.90(-2.82%)
Dec 09, 2009 31.90 31.90 31.90 31.90 100 -0.25(-0.78%)
Dec 08, 2009 32.15 32.15 32.15 32.15 1,480 -0.10(-0.31%)
Dec 07, 2009 32.40 32.40 32.25 32.25 1,650 -1.80(-5.29%)
Dec 04, 2009 34.90 35.10 34.05 34.05 800 +0.80(+2.41%)
Nov 30, 2009 33.25 33.25 33.25 1,000 -1.20(-3.48%)
Nov 25, 2009 34.45 34.45 34.45 0 +0.60(+1.77%)
Nov 24, 2009 33.85 33.85 33.85 33.85 1,500 -0.35(-1.02%)
Nov 23, 2009 34.20 34.20 34.20 34.20 400 +1.55(+4.75%)
Nov 19, 2009 32.65 32.65 32.65 32.65 0 -1.35(-3.97%)
Nov 17, 2009 34.00 34.00 34.00 34.00 0 +0.35(+1.04%)
Nov 16, 2009 33.00 33.65 32.80 33.65 1,521 +2.00(+6.32%)
Nov 13, 2009 32.45 32.45 31.65 31.65 700 -0.80(-2.47%)
Nov 12, 2009 32.40 32.45 32.25 32.45 1,000 -0.80(-2.41%)
Nov 09, 2009 33.25 33.25 33.25 33.25 0 +1.75(+5.56%)
Nov 05, 2009 31.50 31.50 31.50 31.50 0 +0.25(+0.80%)
Nov 04, 2009 31.25 31.25 31.25 31.25 200 +0.35(+1.13%)
Nov 03, 2009 29.70 30.90 29.70 30.90 2,000 +1.90(+6.55%)
Nov 02, 2009 29.00 29.00 29.00 29.00 200 +0.45(+1.58%)
Oct 30, 2009 28.85 28.85 28.15 28.55 950 -1.75(-5.78%)
Oct 29, 2009 30.30 30.30 30.30 30.30 1,000 +0.30(+1.00%)
Oct 28, 2009 30.30 30.30 30.00 30.00 500 -0.75(-2.44%)
Oct 27, 2009 30.75 30.75 30.75 30.75 125 -2.35(-7.10%)
Oct 23, 2009 33.10 33.10 33.10 33.10 0 -0.10(-0.30%)
Oct 22, 2009 33.20 33.20 33.20 33.20 1,750 +0.75(+2.31%)
Oct 20, 2009 32.45 32.45 32.45 32.45 0 -0.85(-2.55%)
Oct 19, 2009 33.65 33.65 33.30 33.30 1,500 +0.05(+0.15%)
Oct 16, 2009 32.80 33.25 32.50 33.25 2,962 +0.45(+1.37%)
Oct 15, 2009 33.20 33.20 32.80 32.80 5,800 -1.15(-3.39%)
Oct 14, 2009 33.50 34.10 32.50 33.95 3,195 +1.55(+4.78%)
Oct 13, 2009 32.50 32.95 32.40 32.40 800 +1.40(+4.52%)
Oct 09, 2009 31.00 31.00 31.00 31.00 0 -0.60(-1.90%)
Oct 08, 2009 31.60 31.60 31.60 31.60 100 +0.75(+2.43%)
Oct 07, 2009 30.75 30.85 30.75 30.85 3,000 +3.65(+13.42%)
Oct 02, 2009 27.20 27.20 27.20 27.20 0 -0.80(-2.86%)
Sep 30, 2009 28.00 28.00 28.00 28.00 0 +0.40(+1.45%)
Sep 29, 2009 27.60 27.60 27.60 27.60 700 +0.60(+2.22%)
Sep 28, 2009 27.00 27.00 27.00 27.00 1,600 -1.50(-5.26%)
Sep 25, 2009 28.50 28.50 28.50 28.50 200 -0.35(-1.21%)
Sep 24, 2009 29.75 29.75 28.85 28.85 1,500 -0.55(-1.87%)
Sep 23, 2009 30.15 30.15 29.40 29.40 200 -0.35(-1.18%)
Sep 22, 2009 29.15 29.75 29.15 29.75 3,970 +1.25(+4.39%)
Sep 21, 2009 28.50 28.50 28.50 28.50 500 -1.20(-4.04%)
Sep 18, 2009 29.70 29.70 29.70 29.70 700 -0.70(-2.30%)
Sep 17, 2009 30.30 30.40 30.30 30.40 200 +0.40(+1.33%)
Sep 16, 2009 30.30 30.70 30.00 30.00 1,800 +1.00(+3.45%)
Sep 14, 2009 29.00 29.00 29.00 0 -0.50(-1.69%)
Sep 11, 2009 29.50 29.50 29.50 29.50 850 -0.30(-1.01%)
Sep 09, 2009 29.80 29.80 29.80 0 +0.80(+2.76%)
Sep 08, 2009 29.15 29.15 29.00 29.00 1,100 +2.00(+7.41%)
Sep 03, 2009 27.00 27.00 27.00 0 +2.00(+8.00%)
Sep 02, 2009 25.00 25.00 25.00 25.00 100 +0.95(+3.95%)
Sep 01, 2009 24.05 24.05 24.05 24.05 1,500 -0.80(-3.22%)
Aug 28, 2009 24.85 24.85 24.85 0 +0.55(+2.26%)
Aug 26, 2009 24.30 24.30 24.30 24.30 240 +0.10(+0.41%)
Aug 25, 2009 24.20 24.20 24.20 24.20 100 -0.10(-0.41%)
Aug 24, 2009 24.40 24.40 24.30 24.30 550 +0.45(+1.89%)
Aug 20, 2009 24.25 24.25 23.85 23.85 900 +0.15(+0.63%)
Aug 19, 2009 23.60 23.70 23.60 23.70 1,900 -1.10(-4.44%)
Aug 18, 2009 24.20 24.80 24.20 24.80 1,500 +1.30(+5.53%)
Aug 17, 2009 23.50 23.50 23.50 23.50 500 -1.00(-4.08%)
Aug 14, 2009 24.50 24.50 24.50 24.50 2,525 -0.25(-1.01%)
Aug 13, 2009 24.90 24.90 24.75 24.75 1,000 +0.20(+0.81%)
Aug 12, 2009 24.55 24.55 24.55 24.55 400 +0.30(+1.24%)
Aug 11, 2009 24.25 24.25 24.25 24.25 500 -1.00(-3.96%)
Aug 10, 2009 25.25 25.25 25.25 25.25 700 -0.45(-1.75%)
Aug 07, 2009 25.70 25.70 25.70 25.70 300 +0.55(+2.19%)
Aug 06, 2009 25.15 25.15 25.15 25.15 100 -0.60(-2.33%)
Aug 05, 2009 26.00 26.00 25.75 25.75 600 -0.90(-3.38%)
Aug 04, 2009 26.55 26.65 26.55 26.65 1,400 +1.35(+5.34%)
Aug 03, 2009 25.30 25.30 25.30 25.30 400 +0.05(+0.20%)
Jul 30, 2009 25.25 25.25 25.25 0 +0.40(+1.61%)
Jul 24, 2009 24.85 24.85 24.85 0 -0.20(-0.80%)
Jul 21, 2009 25.05 25.05 25.05 0 -0.30(-1.18%)
Jul 20, 2009 25.50 25.50 25.10 25.35 2,400 +0.37(+1.48%)
Jul 15, 2009 24.98 24.98 24.98 0 +1.53(+6.52%)
Jul 10, 2009 23.45 23.45 23.45 0 +0.45(+1.96%)
Jul 09, 2009 23.00 23.00 23.00 23.00 200 +1.25(+5.75%)
Jul 08, 2009 22.00 22.00 21.75 21.75 400 -2.55(-10.49%)
Jul 02, 2009 24.30 24.30 24.30 0 +0.20(+0.83%)
Jun 30, 2009 24.10 24.10 24.10 0 -0.40(-1.63%)
Jun 26, 2009 24.60 24.60 24.50 24.50 4,150 +0.50(+2.08%)
Jun 24, 2009 23.75 24.00 24.00 24.00 800 +0.05(+0.21%)
Jun 22, 2009 23.95 23.95 23.95 0 -0.55(-2.24%)
Jun 17, 2009 24.75 24.50 24.50 24.50 12,150 -0.45(-1.80%)
Jun 16, 2009 25.10 25.10 24.95 24.95 1,200 -0.05(-0.20%)
Jun 15, 2009 25.35 25.35 25.00 25.00 525 +0.00(+0.00%)
Jun 10, 2009 25.00 25.00 25.00 0 +0.00(+0.00%)
Jun 09, 2009 25.00 25.00 25.00 25.00 600 -0.25(-0.99%)
Jun 08, 2009 25.25 25.25 25.25 25.25 500 -1.75(-6.48%)
Jun 04, 2009 27.00 27.00 27.00 27.00 0 -0.20(-0.74%)
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.