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 29, 2015 10.55 10.55 10.55 0 +0.16(+1.54%)
May 28, 2015 10.39 10.39 10.39 10.39 270 -0.91(-8.05%)
May 27, 2015 11.15 11.30 11.15 11.30 2,200 +0.24(+2.17%)
May 26, 2015 11.10 11.10 10.99 11.06 61,560 -0.75(-6.35%)
May 13, 2015 11.81 11.81 11.81 0 +0.68(+6.11%)
May 07, 2015 11.13 11.13 11.13 0 -0.17(-1.50%)
May 06, 2015 11.30 11.30 11.30 11.30 200 -0.70(-5.83%)
Apr 29, 2015 12.00 12.00 12.00 24 -0.13(-1.07%)
Apr 28, 2015 12.10 12.13 12.10 12.13 700 +0.69(+5.99%)
Apr 27, 2015 11.27 11.45 11.27 11.45 11,150 +0.45(+4.05%)
Apr 23, 2015 11.00 11.00 11.00 0 -0.07(-0.67%)
Apr 22, 2015 11.07 11.07 11.07 11.07 400 -0.06(-0.50%)
Apr 21, 2015 11.13 11.13 11.13 11.13 7,401 +0.25(+2.30%)
Apr 06, 2015 10.88 10.88 10.88 0 +0.53(+5.12%)
Apr 02, 2015 10.35 10.35 10.35 0 -0.08(-0.77%)
Apr 01, 2015 10.28 10.43 10.20 10.43 1,400 +0.43(+4.30%)
Mar 31, 2015 10.00 10.00 10.00 10.00 200 -0.08(-0.79%)
Mar 30, 2015 10.21 10.21 10.08 10.08 989 -0.61(-5.71%)
Mar 26, 2015 10.69 10.69 10.69 0 -0.14(-1.29%)
Mar 25, 2015 10.70 10.83 10.70 10.83 13,794 +0.26(+2.46%)
Mar 23, 2015 10.57 10.57 10.57 0 +0.44(+4.34%)
Mar 20, 2015 10.13 10.13 10.13 10.13 100 +0.16(+1.60%)
Mar 19, 2015 9.970 9.970 9.970 9.970 365 +0.09(+0.91%)
Mar 18, 2015 9.880 9.880 9.850 9.880 557 +0.44(+4.66%)
Mar 11, 2015 9.440 9.440 9.440 61 +0.22(+2.39%)
Mar 10, 2015 9.485 9.515 9.220 9.220 11,000 -0.31(-3.25%)
Mar 09, 2015 9.610 9.610 9.530 9.530 300 -0.26(-2.66%)
Mar 06, 2015 10.00 10.00 9.790 9.790 700 -1.21(-11.00%)
Mar 05, 2015 11.00 11.00 11.00 11.00 200 -0.30(-2.65%)
Feb 27, 2015 11.30 11.30 11.30 0 +0.35(+3.20%)
Feb 26, 2015 11.05 11.05 10.95 10.95 500 -0.16(-1.44%)
Feb 25, 2015 11.10 11.11 11.10 11.11 300 +0.49(+4.61%)
Feb 23, 2015 10.62 10.62 10.62 0 -0.24(-2.21%)
Feb 06, 2015 10.86 10.86 10.86 0 -0.28(-2.51%)
Feb 05, 2015 11.07 11.14 11.07 11.14 1,687 +0.40(+3.72%)
Feb 03, 2015 10.74 10.74 10.74 0 -0.03(-0.28%)
Feb 02, 2015 10.77 10.77 10.77 10.77 547 +0.37(+3.56%)
Jan 29, 2015 10.40 10.40 10.40 0 -0.55(-5.02%)
Jan 27, 2015 10.95 10.95 10.95 0 +0.15(+1.39%)
Jan 23, 2015 10.80 10.80 10.80 0 -0.48(-4.26%)
Jan 21, 2015 11.28 11.28 11.28 0 +0.19(+1.73%)
Jan 20, 2015 11.06 11.09 11.06 11.09 33,700 +0.20(+1.82%)
Jan 16, 2015 10.89 10.89 10.89 0 +0.65(+6.35%)
Jan 15, 2015 10.19 10.24 10.19 10.24 5,300 +0.21(+2.09%)
Jan 14, 2015 10.03 10.03 10.03 10.03 1,045 -0.32(-3.09%)
Jan 12, 2015 10.35 10.35 10.35 0 +0.35(+3.50%)
Jan 09, 2015 9.980 10.00 9.950 10.00 40,000 +0.66(+7.07%)
Jan 08, 2015 9.340 9.340 9.340 9.340 400 +0.01(+0.11%)
Jan 07, 2015 9.390 9.390 9.330 9.330 400 -0.50(-5.09%)
Jan 06, 2015 9.630 9.830 9.600 9.830 1,750 +0.45(+4.80%)
Jan 05, 2015 9.290 9.390 9.290 9.380 15,800 +0.42(+4.69%)
Jan 02, 2015 8.970 8.980 8.950 8.960 24,200 +0.06(+0.67%)
Dec 31, 2014 8.900 8.900 8.900 0 +0.05(+0.56%)
Dec 30, 2014 8.970 8.970 8.850 8.850 3,150 +0.01(+0.14%)
Dec 29, 2014 8.838 8.838 8.838 8.838 638 +0.15(+1.70%)
Dec 26, 2014 8.690 8.690 8.690 8.690 200 +0.10(+1.16%)
Dec 24, 2014 8.590 8.590 8.590 0 +0.08(+0.94%)
Dec 23, 2014 8.540 8.700 8.510 8.510 3,300 -0.10(-1.16%)
Dec 22, 2014 8.748 8.748 8.610 8.610 16,025 -0.10(-1.15%)
Dec 18, 2014 8.710 8.710 8.710 0 +0.31(+3.69%)
Dec 16, 2014 8.400 8.400 8.400 0 -0.08(-0.94%)
Dec 15, 2014 8.595 8.595 8.480 8.480 1,200 -0.15(-1.74%)
Dec 12, 2014 8.610 8.630 8.610 8.630 1,163 +0.14(+1.65%)
Dec 11, 2014 8.490 8.490 8.490 8.490 100 -0.39(-4.39%)
Dec 09, 2014 8.880 8.880 8.880 22 +0.61(+7.38%)
Dec 08, 2014 8.270 8.650 8.270 8.270 52,487 +0.10(+1.22%)
Dec 02, 2014 8.170 8.170 8.170 0 -0.30(-3.54%)
Dec 01, 2014 8.270 8.470 8.270 8.470 6,100 -0.12(-1.35%)
Nov 28, 2014 8.710 8.710 8.586 8.586 700 -0.61(-6.67%)
Nov 26, 2014 9.200 9.200 9.200 0 +0.20(+2.22%)
Nov 25, 2014 8.890 9.000 8.880 9.000 6,606 +0.54(+6.38%)
Nov 24, 2014 8.690 8.690 8.410 8.460 3,036 -0.11(-1.28%)
Nov 21, 2014 8.680 8.680 8.570 8.570 600 +0.21(+2.51%)
Nov 19, 2014 8.360 8.360 8.360 0 -0.17(-1.99%)
Nov 18, 2014 8.450 8.540 8.370 8.530 51,935 +0.25(+3.02%)
Nov 17, 2014 8.100 8.280 8.100 8.280 7,745 +0.07(+0.85%)
Nov 14, 2014 7.815 8.210 7.815 8.210 1,800 +0.44(+5.66%)
Nov 13, 2014 7.898 7.898 7.770 7.770 300 -0.25(-3.12%)
Nov 12, 2014 8.020 8.020 8.020 8.020 1,525 -0.01(-0.12%)
Nov 11, 2014 7.850 8.050 7.850 8.030 8,000 +0.28(+3.61%)
Nov 10, 2014 7.850 7.850 7.750 7.750 800 -0.20(-2.52%)
Nov 07, 2014 7.610 7.950 7.610 7.950 700 +0.30(+3.92%)
Nov 06, 2014 7.200 7.700 7.200 7.650 24,018 +0.30(+4.08%)
Nov 05, 2014 7.480 7.500 7.350 7.350 74,490 -0.25(-3.29%)
Nov 04, 2014 7.640 7.640 7.500 7.600 5,911 +0.11(+1.47%)
Nov 03, 2014 7.460 7.490 7.440 7.490 1,624 -0.51(-6.37%)
Oct 31, 2014 8.000 8.000 8.000 8.000 232 -0.22(-2.68%)
Oct 30, 2014 8.450 8.490 8.220 8.220 3,017 -0.26(-3.11%)
Oct 29, 2014 8.484 8.484 8.484 8.484 200 -0.19(-2.15%)
Oct 28, 2014 8.670 8.670 8.670 8.670 1,200 -0.03(-0.34%)
Oct 24, 2014 8.700 8.700 8.700 0 +0.07(+0.81%)
Oct 23, 2014 8.630 8.630 8.630 8.630 1,109 +0.03(+0.35%)
Oct 20, 2014 8.450 8.600 8.450 8.600 45,380 +0.05(+0.58%)
Oct 17, 2014 8.550 8.550 8.550 8.550 180 -0.11(-1.27%)
Oct 15, 2014 8.990 8.990 8.660 8.660 1,400 +0.38(+4.59%)
Oct 10, 2014 8.280 8.280 8.280 0 -0.12(-1.43%)
Oct 09, 2014 8.510 8.750 8.400 8.400 8,560 -0.68(-7.49%)
Oct 08, 2014 8.370 9.080 8.370 9.080 600 +0.05(+0.55%)
Oct 06, 2014 9.030 9.030 9.030 0 +0.25(+2.85%)
Oct 03, 2014 8.890 8.890 8.780 8.780 600 -0.12(-1.35%)
Oct 02, 2014 8.900 8.900 8.900 8.900 730 -0.00(-0.04%)
Oct 01, 2014 9.000 9.000 8.770 8.904 142,000 +0.06(+0.72%)
Sep 29, 2014 8.840 8.840 8.840 0 -0.18(-2.00%)
Sep 26, 2014 9.020 9.020 9.020 9.020 1,000 +0.00(+0.00%)
Sep 25, 2014 9.020 9.020 9.020 9.020 200 -0.13(-1.42%)
Sep 24, 2014 9.150 9.150 9.150 9.150 172 -0.02(-0.22%)
Sep 23, 2014 8.920 9.200 8.920 9.170 632 +0.17(+1.89%)
Sep 22, 2014 9.000 9.000 9.000 9.000 100 -0.15(-1.64%)
Sep 18, 2014 9.150 9.150 9.150 33 -0.12(-1.29%)
Sep 17, 2014 9.485 9.520 9.270 9.270 24,450 -0.23(-2.42%)
Sep 16, 2014 9.500 9.500 9.500 9.500 2,800 +0.09(+0.96%)
Sep 12, 2014 9.410 9.410 9.410 323 -0.32(-3.29%)
Sep 11, 2014 9.730 9.730 9.730 9.730 300 +0.13(+1.35%)
Sep 10, 2014 9.600 9.530 9.600 504 +0.10(+1.05%)
Sep 09, 2014 9.500 9.500 9.500 9.500 206 -0.25(-2.56%)
Sep 08, 2014 9.800 9.800 9.750 9.750 2,100 -0.12(-1.22%)
Sep 05, 2014 9.870 9.870 9.870 9.870 210 -0.33(-3.24%)
Sep 04, 2014 10.32 10.32 10.20 10.20 3,450 -0.12(-1.16%)
Sep 02, 2014 10.32 10.32 10.32 0 -0.05(-0.48%)
Aug 28, 2014 10.37 10.37 10.37 0 +0.27(+2.67%)
Aug 25, 2014 10.10 10.10 10.10 0 -0.07(-0.69%)
Aug 15, 2014 10.17 10.17 10.17 0 -0.03(-0.29%)
Aug 13, 2014 10.20 10.20 10.20 0 +0.02(+0.20%)
Aug 12, 2014 10.20 10.20 10.18 10.18 350 -0.02(-0.20%)
Aug 08, 2014 10.20 10.20 10.20 0 +0.45(+4.61%)
Aug 05, 2014 9.751 9.751 9.751 0 -0.30(-2.98%)
Aug 04, 2014 9.850 10.05 9.850 10.05 2,225 -0.18(-1.76%)
Aug 01, 2014 10.25 10.25 10.23 10.23 952 +0.18(+1.79%)
Jul 28, 2014 10.05 10.05 10.05 0 -0.24(-2.33%)
Jul 25, 2014 10.29 10.29 10.29 10.29 1,000 -0.09(-0.87%)
Jul 24, 2014 10.16 10.38 10.16 10.38 6,400 -0.37(-3.44%)
Jul 23, 2014 10.75 10.75 10.75 10.75 200 +0.00(+0.00%)
Jul 18, 2014 10.75 10.75 10.75 0 +0.54(+5.29%)
Jul 17, 2014 10.21 10.21 10.21 10.21 100 -0.07(-0.64%)
Jul 15, 2014 10.28 10.28 10.28 0 +0.04(+0.35%)
Jul 14, 2014 10.35 10.35 10.24 10.24 200 -0.10(-0.97%)
Jul 09, 2014 10.34 10.34 10.34 78 +0.40(+4.00%)
Jul 08, 2014 10.02 10.02 9.942 9.942 300 -0.09(-0.88%)
Jul 07, 2014 10.03 10.03 10.03 10.03 300 -0.42(-4.02%)
Jul 03, 2014 10.45 10.45 10.45 0 +0.28(+2.77%)
Jul 02, 2014 10.20 10.20 10.17 10.17 222 -0.10(-0.99%)
Jul 01, 2014 10.15 10.28 10.11 10.27 11,800 +0.28(+2.80%)
Jun 27, 2014 9.990 9.990 9.990 25 +0.10(+1.01%)
Jun 26, 2014 9.890 9.890 9.890 9.890 1,941 -0.10(-1.00%)
Jun 25, 2014 10.00 10.10 9.990 9.990 1,435 -0.31(-3.01%)
Jun 24, 2014 10.29 10.30 10.29 10.30 2,041 +0.20(+1.98%)
Jun 23, 2014 10.10 10.10 10.10 10.10 5,700 -0.17(-1.66%)
Jun 19, 2014 10.27 10.27 10.27 0 +0.78(+8.26%)
Jun 16, 2014 9.486 9.486 9.486 11,302 +0.37(+4.01%)
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.