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 27, 2016 13.39 13.39 13.39 0 -1.31(-8.91%)
May 23, 2016 14.70 14.70 14.70 30 -0.03(-0.20%)
May 18, 2016 14.73 14.73 14.73 0 -0.68(-4.41%)
May 12, 2016 15.41 15.41 15.41 0 +0.31(+2.05%)
May 11, 2016 15.10 15.10 15.10 15.10 400 +0.00(+0.00%)
May 06, 2016 15.10 15.10 15.10 63 +0.85(+5.96%)
May 05, 2016 14.30 14.30 14.21 14.25 15,934 -0.39(-2.66%)
May 03, 2016 14.64 14.64 14.64 60 -0.33(-2.20%)
May 02, 2016 15.20 15.49 14.97 14.97 6,578 -0.03(-0.20%)
Apr 29, 2016 14.59 15.00 14.59 15.00 1,122 +1.44(+10.62%)
Apr 27, 2016 13.56 13.56 13.56 66 +0.08(+0.59%)
Apr 22, 2016 13.48 13.48 13.48 0 -0.15(-1.10%)
Apr 21, 2016 13.63 13.63 13.63 13.63 35,500 -0.77(-5.35%)
Apr 19, 2016 14.40 14.40 14.40 0 +0.78(+5.73%)
Apr 18, 2016 13.70 13.95 13.62 13.62 450 +0.12(+0.89%)
Apr 14, 2016 13.50 13.50 13.50 0 -0.17(-1.24%)
Apr 12, 2016 13.67 13.67 13.67 29 -0.07(-0.51%)
Apr 11, 2016 13.47 13.74 13.47 13.74 2,456 +0.43(+3.23%)
Apr 08, 2016 13.05 13.31 13.05 13.31 584 +0.80(+6.39%)
Apr 06, 2016 12.51 12.51 12.51 20 -0.05(-0.40%)
Apr 01, 2016 12.56 12.56 12.56 0 -0.14(-1.10%)
Mar 30, 2016 12.70 12.70 12.70 30 -0.23(-1.78%)
Mar 29, 2016 12.30 12.93 12.30 12.93 1,500 +0.76(+6.28%)
Mar 28, 2016 12.50 12.50 12.17 12.17 610 +0.04(+0.30%)
Mar 23, 2016 12.13 12.13 12.13 0 -1.09(-8.27%)
Mar 22, 2016 13.37 13.37 13.22 13.22 735 -0.06(-0.46%)
Mar 21, 2016 13.20 13.29 13.15 13.29 500 +0.04(+0.26%)
Mar 18, 2016 13.31 13.31 13.23 13.25 1,300 +0.09(+0.68%)
Mar 17, 2016 13.59 13.74 13.16 13.16 85,521 +0.08(+0.61%)
Mar 16, 2016 12.30 13.08 12.30 13.08 1,100 +0.81(+6.60%)
Mar 14, 2016 12.27 12.27 12.27 75 -0.61(-4.74%)
Mar 11, 2016 12.88 12.88 12.88 12.88 360 -0.07(-0.54%)
Mar 10, 2016 12.91 12.96 12.91 12.95 1,300 +0.37(+2.94%)
Mar 09, 2016 12.58 12.58 12.58 12.58 200 +0.04(+0.32%)
Mar 08, 2016 12.54 12.54 12.54 12.54 1,148 -0.18(-1.43%)
Mar 04, 2016 12.72 12.72 12.72 0 -0.32(-2.44%)
Mar 03, 2016 12.94 13.04 12.94 13.04 400 +0.30(+2.35%)
Mar 02, 2016 12.74 12.74 12.74 12.74 11,000 -0.04(-0.31%)
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.