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 30, 2018 15.55 15.55 15.55 50 +0.34(+2.24%)
May 29, 2018 15.96 15.96 15.21 15.21 335 -0.64(-4.04%)
May 25, 2018 15.85 15.85 15.85 0 +0.11(+0.70%)
May 24, 2018 15.73 15.74 15.73 15.74 390 -0.04(-0.29%)
May 22, 2018 15.79 15.79 15.79 7 -0.70(-4.22%)
May 15, 2018 16.48 16.48 16.48 0 -0.32(-1.90%)
May 14, 2018 16.48 16.80 16.48 16.80 608 -0.20(-1.18%)
May 10, 2018 17.00 17.00 17.00 0 +1.19(+7.53%)
May 02, 2018 15.81 15.81 15.81 0 +0.30(+1.93%)
Apr 24, 2018 15.51 15.51 15.51 0 +0.19(+1.24%)
Apr 19, 2018 15.32 15.32 15.32 0 +0.02(+0.13%)
Apr 17, 2018 15.30 15.30 15.30 32 +0.45(+3.03%)
Apr 10, 2018 14.85 14.85 14.85 0 +0.08(+0.54%)
Mar 28, 2018 14.77 14.77 14.77 0 -0.63(-4.09%)
Mar 26, 2018 15.40 15.40 15.40 0 -0.06(-0.39%)
Mar 21, 2018 15.46 15.46 15.46 10,108 -0.15(-0.96%)
Mar 19, 2018 15.61 15.61 15.61 0 -0.03(-0.19%)
Mar 16, 2018 14.86 15.64 14.86 15.64 401 -0.89(-5.38%)
Mar 02, 2018 16.53 16.53 16.53 9,100 -0.85(-4.89%)
Feb 22, 2018 17.38 17.38 17.38 0 -0.30(-1.70%)
Feb 15, 2018 17.68 17.68 17.68 0 +0.27(+1.55%)
Feb 14, 2018 17.41 17.41 17.41 17.41 212 -0.99(-5.38%)
Jan 24, 2018 18.40 18.40 18.40 50 +0.23(+1.29%)
Jan 22, 2018 18.16 18.16 18.16 0 -0.68(-3.58%)
Jan 17, 2018 18.84 18.84 18.84 0 +0.34(+1.84%)
Jan 16, 2018 18.50 18.50 18.50 18.50 200 +0.34(+1.90%)
Jan 03, 2018 18.16 18.16 18.16 0 +0.55(+3.15%)
Dec 29, 2017 17.60 17.60 17.60 0 +0.17(+0.98%)
Dec 28, 2017 17.48 17.48 17.43 17.43 434 +0.99(+6.02%)
Dec 18, 2017 16.44 16.44 16.44 0 -0.74(-4.31%)
Dec 13, 2017 17.18 17.18 17.18 0 +0.53(+3.18%)
Dec 12, 2017 16.63 16.65 16.63 16.65 2,221 -0.28(-1.65%)
Dec 07, 2017 16.93 16.93 16.93 0 -0.47(-2.70%)
Dec 05, 2017 17.40 17.40 17.40 0 +0.16(+0.93%)
Dec 01, 2017 17.24 17.24 17.24 40 -0.23(-1.32%)
Nov 27, 2017 17.47 17.47 17.47 0 -0.06(-0.34%)
Nov 20, 2017 17.53 17.53 17.53 0 -0.67(-3.68%)
Nov 17, 2017 18.20 18.20 18.20 18.20 100 +0.57(+3.23%)
Nov 16, 2017 17.63 17.63 17.63 17.63 272 +0.22(+1.26%)
Nov 09, 2017 17.41 17.41 17.41 0 +0.45(+2.65%)
Nov 01, 2017 16.96 16.96 16.96 19 +0.34(+2.05%)
Oct 26, 2017 16.62 16.62 16.62 15 -0.23(-1.36%)
Oct 20, 2017 16.85 16.85 16.85 0 +0.02(+0.12%)
Oct 18, 2017 16.83 16.83 16.83 0 -0.07(-0.41%)
Oct 06, 2017 16.90 16.90 16.90 0 +0.66(+4.10%)
Oct 05, 2017 16.35 16.35 16.22 16.23 928 -0.05(-0.28%)
Oct 04, 2017 16.28 16.28 16.28 16.28 100 -0.13(-0.79%)
Sep 29, 2017 16.41 16.41 16.41 0 +0.17(+1.05%)
Sep 28, 2017 16.24 16.24 16.24 16.24 500 -0.44(-2.64%)
Sep 26, 2017 16.68 16.68 16.68 0 -0.85(-4.85%)
Sep 20, 2017 17.53 17.53 17.53 28 -0.34(-1.90%)
Sep 12, 2017 17.87 17.87 17.87 20 -0.28(-1.54%)
Sep 11, 2017 18.15 18.15 18.15 18.15 100 -0.63(-3.35%)
Sep 06, 2017 18.78 18.78 18.78 0 -0.14(-0.74%)
Sep 05, 2017 18.33 18.92 18.28 18.92 470 +0.42(+2.27%)
Aug 31, 2017 18.50 18.50 18.50 0 +0.25(+1.37%)
Aug 28, 2017 18.25 18.25 18.25 0 +0.72(+4.11%)
Aug 25, 2017 17.53 17.53 17.53 17.53 689 +0.34(+1.98%)
Aug 24, 2017 17.19 17.19 17.19 17.19 550 -0.33(-1.88%)
Aug 21, 2017 17.52 17.52 17.52 0 +0.32(+1.86%)
Aug 18, 2017 17.10 17.39 17.10 17.20 4,037 -0.01(-0.06%)
Aug 16, 2017 17.21 17.21 17.21 3 +1.31(+8.24%)
Aug 04, 2017 15.90 15.90 15.90 0 -0.27(-1.67%)
Aug 02, 2017 16.17 16.17 16.17 0 -0.23(-1.40%)
Aug 01, 2017 16.46 16.62 16.04 16.40 839 -0.18(-1.09%)
Jul 26, 2017 16.58 16.58 16.58 0 +0.33(+2.03%)
Jul 25, 2017 16.25 16.25 16.25 16.25 2,000 +0.69(+4.43%)
Jul 20, 2017 15.56 15.56 15.56 0 -0.01(-0.06%)
Jul 19, 2017 15.32 15.57 15.32 15.57 200 +0.22(+1.43%)
Jul 18, 2017 15.35 15.35 15.35 15.35 1,504 -0.62(-3.88%)
Jul 14, 2017 15.97 15.97 15.97 0 +0.34(+2.18%)
Jul 13, 2017 15.63 15.63 15.63 15.63 217 -0.17(-1.08%)
Jul 12, 2017 15.01 15.80 15.01 15.80 222 +0.43(+2.80%)
Jul 10, 2017 15.37 15.37 15.37 0 +0.54(+3.62%)
Jul 07, 2017 14.83 14.83 14.83 14.83 367 -0.17(-1.12%)
Jul 05, 2017 15.00 15.00 15.00 0 -0.02(-0.13%)
Jul 03, 2017 15.20 15.20 15.02 15.02 600 -0.48(-3.10%)
Jun 29, 2017 15.50 15.50 15.50 0 -0.20(-1.27%)
Jun 20, 2017 15.70 15.70 15.70 0 -0.19(-1.20%)
Jun 16, 2017 15.89 15.89 15.89 0 -0.40(-2.46%)
Jun 15, 2017 16.29 16.29 16.29 16.29 2,100 -0.06(-0.37%)
Jun 14, 2017 16.78 16.78 16.35 16.35 2,700 +0.63(+4.01%)
Jun 08, 2017 15.72 15.72 15.72 10 -0.62(-3.82%)
Jun 07, 2017 16.34 16.34 16.34 16.34 122 -0.25(-1.48%)
Jun 06, 2017 16.47 16.61 16.47 16.59 1,700 +0.64(+4.01%)
Jun 05, 2017 16.15 16.15 15.94 15.95 732 -0.35(-2.15%)
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.