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 (%)
Apr 30, 2013 17.33 17.33 17.11 17.15 1,136 -0.65(-3.65%)
Apr 25, 2013 17.80 17.80 17.80 0 +0.43(+2.50%)
Apr 24, 2013 17.00 17.37 17.00 17.37 2,061 +0.12(+0.67%)
Apr 23, 2013 17.25 17.25 17.25 17.25 1,000 -0.27(-1.54%)
Apr 22, 2013 17.52 17.52 17.52 17.52 1,215 +0.05(+0.29%)
Apr 19, 2013 17.25 17.47 17.25 17.47 10,380 +0.87(+5.24%)
Apr 18, 2013 16.18 16.84 16.18 16.60 7,675 -0.80(-4.60%)
Apr 17, 2013 17.79 17.79 17.40 17.40 2,055 -0.51(-2.85%)
Apr 16, 2013 17.74 17.95 17.74 17.91 800 +0.71(+4.13%)
Apr 15, 2013 18.70 18.70 17.20 17.20 14,724 -2.72(-13.65%)
Apr 12, 2013 20.48 20.48 19.92 19.92 12,442 -0.78(-3.77%)
Apr 11, 2013 20.38 20.70 20.38 20.70 744 +0.27(+1.32%)
Apr 10, 2013 20.71 20.71 20.43 20.43 1,600 -0.27(-1.30%)
Apr 09, 2013 20.56 20.70 20.56 20.70 2,139 +1.02(+5.18%)
Apr 05, 2013 19.68 19.68 19.68 0 +0.35(+1.79%)
Apr 04, 2013 19.52 19.52 19.30 19.33 19,115 -0.77(-3.81%)
Apr 03, 2013 20.46 20.46 20.10 20.10 8,630 -0.89(-4.24%)
Apr 02, 2013 21.02 21.05 20.90 20.99 35,760 +0.00(+0.00%)
Apr 01, 2013 21.00 21.00 20.99 20.99 2,075 -0.16(-0.76%)
Mar 28, 2013 21.25 21.25 20.80 21.15 19,367 -1.73(-7.56%)
Mar 27, 2013 22.71 22.88 22.71 22.88 280 -0.18(-0.78%)
Mar 26, 2013 22.90 23.06 22.90 23.06 5,000 -0.47(-2.00%)
Mar 22, 2013 23.53 23.53 23.53 0 +0.41(+1.77%)
Mar 21, 2013 23.12 23.12 23.12 23.12 200 -0.38(-1.62%)
Mar 20, 2013 23.29 23.50 23.29 23.50 12,690 -0.05(-0.21%)
Mar 19, 2013 23.50 23.55 23.35 23.55 3,149 +0.08(+0.34%)
Mar 18, 2013 22.86 23.47 22.86 23.47 2,127 +0.85(+3.76%)
Mar 15, 2013 22.62 22.62 22.62 22.62 100 -0.13(-0.57%)
Mar 14, 2013 22.75 22.75 22.75 22.75 756 -0.21(-0.91%)
Mar 13, 2013 22.79 22.96 22.79 22.96 1,471 +0.40(+1.77%)
Mar 12, 2013 22.57 22.57 22.46 22.56 850 +0.02(+0.09%)
Mar 11, 2013 22.47 22.54 22.47 22.54 1,100 +0.07(+0.31%)
Mar 08, 2013 22.25 22.47 22.25 22.47 8,061 +0.06(+0.27%)
Mar 06, 2013 22.41 22.41 22.41 0 +0.13(+0.58%)
Mar 04, 2013 22.28 22.28 22.28 22.28 0 -0.51(-2.24%)
Mar 01, 2013 22.44 22.79 22.44 22.79 3,600 -0.48(-2.06%)
Feb 28, 2013 23.31 23.31 23.27 23.27 880 +0.51(+2.24%)
Feb 27, 2013 22.78 23.00 22.76 22.76 1,200 -0.14(-0.61%)
Feb 26, 2013 22.71 22.90 22.71 22.90 3,000 +0.34(+1.51%)
Feb 25, 2013 22.56 22.56 22.56 22.56 190 +0.66(+3.01%)
Feb 21, 2013 21.90 21.90 21.90 21.90 0 -0.18(-0.82%)
Feb 20, 2013 22.58 22.58 22.08 22.08 2,050 -0.35(-1.56%)
Feb 19, 2013 22.82 22.82 22.43 22.43 9,091 -1.01(-4.31%)
Feb 15, 2013 24.10 24.10 23.40 23.44 2,358 -0.75(-3.10%)
Feb 14, 2013 24.27 24.27 24.05 24.19 1,143 -0.10(-0.42%)
Feb 12, 2013 24.29 24.29 24.29 2,600 -0.31(-1.26%)
Feb 11, 2013 24.72 24.72 24.60 24.60 500 -0.63(-2.50%)
Feb 08, 2013 25.33 25.33 25.23 25.23 300 +1.15(+4.78%)
Feb 07, 2013 24.23 24.23 24.08 24.08 5,550 -0.04(-0.17%)
Feb 06, 2013 24.05 24.12 24.05 24.12 452 -0.32(-1.31%)
Feb 04, 2013 24.39 24.44 24.39 24.44 1,886 -0.21(-0.85%)
Feb 01, 2013 24.69 24.69 24.65 24.65 572 +0.35(+1.44%)
Jan 31, 2013 24.46 24.46 24.30 24.30 560 -0.10(-0.41%)
Jan 30, 2013 24.26 24.50 24.26 24.40 700 +0.00(+0.00%)
Jan 29, 2013 24.30 24.40 24.30 24.40 3,000 -0.08(-0.33%)
Jan 28, 2013 24.52 24.52 24.48 24.48 400 -0.13(-0.53%)
Jan 25, 2013 24.68 24.68 24.60 24.61 1,600 -0.37(-1.46%)
Jan 24, 2013 25.17 25.17 24.98 24.98 237,300 +0.15(+0.60%)
Jan 23, 2013 24.79 24.82 24.79 24.82 63,000 -0.07(-0.30%)
Jan 22, 2013 24.64 24.90 24.64 24.90 400 +0.78(+3.23%)
Jan 18, 2013 24.19 24.19 24.12 24.12 200 -0.07(-0.29%)
Jan 17, 2013 24.28 24.29 24.15 24.19 1,200 +0.33(+1.38%)
Jan 16, 2013 23.80 23.98 23.80 23.86 745 +0.10(+0.42%)
Jan 15, 2013 23.52 23.76 23.52 23.76 815 +0.61(+2.63%)
Jan 14, 2013 23.09 23.15 23.09 23.15 500 +0.19(+0.83%)
Jan 12, 2013 22.85 22.96 22.85 22.96 650 +0.00(+0.00%)
Jan 11, 2013 22.85 22.96 22.85 22.96 650 -0.13(-0.56%)
Jan 10, 2013 23.12 23.12 22.98 23.09 12,925 -0.15(-0.65%)
Jan 09, 2013 23.26 23.26 23.24 23.24 400 -0.05(-0.21%)
Jan 08, 2013 23.29 23.29 23.29 23.29 200 -0.37(-1.56%)
Jan 07, 2013 23.55 23.70 23.55 23.66 1,500 -0.32(-1.33%)
Jan 04, 2013 23.96 23.98 23.91 23.98 1,340 -1.01(-4.04%)
Jan 03, 2013 25.03 25.03 24.91 24.99 520 +0.78(+3.22%)
Jan 02, 2013 24.28 24.28 24.21 24.21 332 +1.01(+4.35%)
Dec 31, 2012 22.95 23.30 22.95 23.20 1,650 +0.05(+0.22%)
Dec 28, 2012 23.15 23.15 23.15 23.15 100 -0.04(-0.17%)
Dec 27, 2012 23.21 23.21 23.19 23.19 19,828 -0.06(-0.26%)
Dec 24, 2012 23.25 23.25 23.25 0 -0.35(-1.48%)
Dec 21, 2012 23.40 23.60 23.40 23.60 400 +0.44(+1.90%)
Dec 20, 2012 23.69 23.69 23.16 23.16 14,663 -0.51(-2.16%)
Dec 19, 2012 23.88 23.88 23.67 23.67 1,081 -0.48(-1.98%)
Dec 18, 2012 24.49 24.50 24.15 24.15 1,000 -0.38(-1.55%)
Dec 17, 2012 24.37 24.53 24.37 24.53 3,050 +0.07(+0.29%)
Dec 13, 2012 24.46 24.46 24.46 0 -0.93(-3.66%)
Dec 12, 2012 25.24 25.55 25.20 25.39 1,401 -0.21(-0.82%)
Dec 11, 2012 25.50 25.60 25.45 25.60 3,026 -0.05(-0.19%)
Dec 10, 2012 25.61 25.75 25.51 25.65 16,919 +0.34(+1.34%)
Dec 06, 2012 25.31 25.31 25.31 25.31 0 -0.19(-0.75%)
Dec 05, 2012 25.61 25.62 25.40 25.50 1,300 -0.21(-0.82%)
Dec 04, 2012 25.88 25.88 25.71 25.71 658 -0.91(-3.42%)
Nov 30, 2012 26.63 26.63 26.62 26.62 200 -0.09(-0.34%)
Nov 29, 2012 26.71 26.71 26.71 26.71 200 +0.27(+1.02%)
Nov 28, 2012 26.00 26.44 26.00 26.44 1,416 -0.51(-1.88%)
Nov 27, 2012 26.80 26.95 26.80 26.95 1,866 +0.25(+0.92%)
Nov 26, 2012 26.91 26.91 26.65 26.70 300 +0.20(+0.75%)
Nov 24, 2012 26.50 26.50 26.50 26.50 2,000 +0.00(+0.00%)
Nov 23, 2012 26.50 26.50 26.50 26.50 2,000 +0.20(+0.76%)
Nov 21, 2012 26.65 26.65 26.15 26.30 7,044 -0.20(-0.75%)
Nov 19, 2012 26.50 26.50 26.50 0 +1.00(+3.92%)
Nov 16, 2012 25.47 25.50 25.47 25.50 4,100 +0.85(+3.45%)
Nov 15, 2012 24.85 25.55 24.49 24.65 7,202 -1.55(-5.92%)
Nov 14, 2012 26.56 26.56 26.20 26.20 1,078 -1.35(-4.90%)
Nov 07, 2012 27.55 27.55 27.55 0 +0.05(+0.18%)
Nov 06, 2012 27.25 27.50 27.25 27.50 4,050 +0.45(+1.66%)
Oct 24, 2012 27.05 27.05 27.05 0 -0.95(-3.39%)
Oct 22, 2012 28.00 28.00 28.00 0 -0.25(-0.88%)
Oct 19, 2012 28.25 28.25 28.25 28.25 850 -0.50(-1.74%)
Oct 17, 2012 28.75 28.75 28.75 28.75 0 +0.42(+1.48%)
Oct 16, 2012 28.35 28.35 28.33 28.33 270 +0.14(+0.50%)
Oct 15, 2012 28.13 28.19 28.13 28.19 600 -0.65(-2.25%)
Oct 11, 2012 28.84 28.84 28.84 0 +0.38(+1.34%)
Oct 10, 2012 28.46 28.46 28.46 28.46 800 -0.34(-1.18%)
Oct 09, 2012 28.66 28.85 28.66 28.80 600 +0.30(+1.05%)
Oct 08, 2012 28.55 28.55 28.50 28.50 2,790 -0.88(-3.00%)
Oct 06, 2012 29.65 29.65 29.38 29.38 800 +0.00(+0.00%)
Oct 05, 2012 29.65 29.65 29.38 29.38 800 +0.01(+0.03%)
Oct 04, 2012 29.35 29.37 29.15 29.37 1,200 -0.51(-1.71%)
Oct 02, 2012 29.88 29.88 29.88 0 -0.48(-1.58%)
Oct 01, 2012 30.36 30.36 30.36 30.36 400 +0.71(+2.39%)
Sep 27, 2012 29.65 29.65 29.65 104 +1.15(+4.04%)
Sep 26, 2012 28.40 28.50 28.40 28.50 500 -0.01(-0.04%)
Sep 25, 2012 29.17 29.17 28.51 28.51 5,850 -0.99(-3.36%)
Sep 24, 2012 28.55 29.50 28.55 29.50 2,150 -1.30(-4.22%)
Sep 21, 2012 30.80 30.80 30.80 30.80 150 -0.62(-1.97%)
Sep 19, 2012 31.42 31.42 31.42 0 +1.42(+4.73%)
Sep 18, 2012 30.00 30.00 30.00 30.00 10,800 -0.50(-1.64%)
Sep 17, 2012 30.55 30.55 30.50 30.50 400 +0.05(+0.16%)
Sep 14, 2012 29.48 30.45 29.48 30.45 1,796 +1.80(+6.28%)
Sep 13, 2012 27.53 28.79 27.35 28.65 19,540 +1.15(+4.18%)
Sep 12, 2012 28.20 28.20 27.50 27.50 1,453 -0.65(-2.31%)
Sep 11, 2012 28.00 28.15 28.00 28.15 1,400 +0.32(+1.15%)
Sep 10, 2012 27.83 27.83 27.83 27.83 200 +0.33(+1.20%)
Sep 07, 2012 27.25 27.50 27.25 27.50 2,100 +1.03(+3.89%)
Sep 06, 2012 26.45 26.56 26.45 26.47 2,400 +0.91(+3.56%)
Sep 05, 2012 25.56 25.56 25.56 25.56 100 -0.09(-0.35%)
Sep 04, 2012 25.65 25.65 25.65 25.65 2,000 -0.33(-1.27%)
Aug 31, 2012 25.35 25.98 25.35 25.98 9,553 -0.17(-0.65%)
Aug 30, 2012 26.60 26.60 26.15 26.15 1,300 -1.25(-4.56%)
Aug 29, 2012 27.55 27.55 27.40 27.40 1,350 -0.64(-2.28%)
Aug 27, 2012 28.60 28.60 28.04 28.04 530 -0.16(-0.57%)
Aug 24, 2012 28.20 28.20 28.20 28.20 4,305 -0.20(-0.70%)
Aug 23, 2012 28.20 28.40 28.20 28.40 8,900 +1.30(+4.80%)
Aug 22, 2012 26.84 27.10 26.84 27.10 7,400 +0.36(+1.35%)
Aug 21, 2012 27.00 27.05 26.74 26.74 11,300 +0.49(+1.87%)
Aug 20, 2012 26.30 26.30 26.25 26.25 800 -0.16(-0.61%)
Aug 17, 2012 26.10 26.41 26.10 26.41 2,764 +0.46(+1.77%)
Aug 16, 2012 25.85 25.95 25.85 25.95 1,600 -0.27(-1.03%)
Aug 14, 2012 26.22 26.22 26.22 0 -0.18(-0.68%)
Aug 13, 2012 26.60 26.60 26.26 26.40 7,282 +0.65(+2.52%)
Aug 11, 2012 25.60 25.75 25.60 25.75 2,740 +0.00(+0.00%)
Aug 10, 2012 25.60 25.75 25.60 25.75 2,740 -0.18(-0.69%)
Aug 09, 2012 25.93 25.93 25.93 25.93 100 +0.10(+0.39%)
Aug 08, 2012 25.83 25.83 25.83 25.83 200 +0.68(+2.70%)
Aug 07, 2012 25.00 25.15 25.00 25.15 768 +0.15(+0.60%)
Aug 06, 2012 24.79 25.00 24.79 25.00 400 +0.72(+2.97%)
Aug 02, 2012 24.28 24.28 24.28 0 +0.08(+0.33%)
Aug 01, 2012 24.46 24.46 24.20 24.20 10,200 -0.11(-0.45%)
Jul 30, 2012 24.31 24.31 24.31 0 +0.06(+0.25%)
Jul 27, 2012 23.98 24.25 23.98 24.25 27,200 +1.01(+4.35%)
Jul 26, 2012 23.24 23.24 23.24 23.24 21,600 +1.53(+7.05%)
Jul 24, 2012 21.71 21.71 21.71 0 -0.99(-4.36%)
Jul 20, 2012 22.70 22.70 22.70 0 -0.15(-0.66%)
Jul 19, 2012 22.28 22.85 22.28 22.85 900 +0.76(+3.44%)
Jul 18, 2012 21.75 22.09 21.75 22.09 675 +0.19(+0.87%)
Jul 16, 2012 21.90 21.90 21.90 0 +0.05(+0.23%)
Jul 14, 2012 21.45 21.85 21.45 21.85 1,400 +0.00(+0.00%)
Jul 13, 2012 21.45 21.85 21.45 21.85 1,400 +0.20(+0.92%)
Jul 12, 2012 21.40 21.65 21.40 21.65 1,295 -1.42(-6.16%)
Jul 11, 2012 23.07 23.07 23.07 23.07 200 +0.41(+1.81%)
Jul 10, 2012 23.33 23.33 22.66 22.66 2,400 -1.34(-5.58%)
Jul 09, 2012 24.25 24.25 23.60 24.00 1,275 -0.30(-1.23%)
Jul 06, 2012 24.40 24.40 24.25 24.30 2,600 -0.50(-2.02%)
Jul 05, 2012 24.94 24.94 24.80 24.80 1,600 +1.40(+5.98%)
Jun 29, 2012 23.40 23.40 23.40 23.40 0 +1.68(+7.73%)
Jun 28, 2012 22.16 22.16 21.72 21.72 9,150 -0.32(-1.45%)
Jun 26, 2012 22.04 22.04 22.04 0 -0.46(-2.04%)
Jun 25, 2012 22.50 22.50 22.50 22.50 500 -0.50(-2.17%)
Jun 22, 2012 23.00 23.00 23.00 23.00 1,600 -0.30(-1.29%)
Jun 21, 2012 23.85 23.85 23.30 23.30 2,573 -1.53(-6.16%)
Jun 20, 2012 25.19 25.19 24.83 24.83 1,480 -0.74(-2.89%)
Jun 19, 2012 25.49 25.57 25.37 25.57 730 +0.72(+2.90%)
Jun 18, 2012 24.24 24.85 24.24 24.85 3,050 +0.42(+1.72%)
Jun 15, 2012 24.40 24.43 24.34 24.43 1,450 +0.18(+0.74%)
Jun 14, 2012 24.30 24.30 24.25 24.25 850 -0.22(-0.90%)
Jun 13, 2012 24.47 24.47 24.47 24.47 400 -0.10(-0.41%)
Jun 12, 2012 24.60 24.60 24.57 24.57 330 +0.07(+0.29%)
Jun 11, 2012 24.32 24.50 24.32 24.50 300 +0.40(+1.66%)
Jun 08, 2012 23.90 24.10 23.90 24.10 3,100 -0.95(-3.79%)
Jun 07, 2012 25.25 25.40 25.05 25.05 715 +0.87(+3.60%)
Jun 05, 2012 24.18 24.18 24.18 0 +0.24(+1.00%)
Jun 01, 2012 23.94 23.94 23.94 23.94 414 -0.31(-1.28%)
May 31, 2012 24.25 24.25 24.25 24.25 273 +0.05(+0.21%)
May 30, 2012 24.49 24.49 24.20 24.20 3,000 -0.61(-2.46%)
May 29, 2012 25.10 25.10 24.81 24.81 2,050 +0.56(+2.31%)
May 25, 2012 24.35 24.35 24.25 24.25 3,600 +0.05(+0.21%)
May 24, 2012 24.00 24.20 24.00 24.20 400 -0.15(-0.62%)
May 23, 2012 23.76 24.35 23.76 24.35 39,880 -0.09(-0.37%)
May 22, 2012 25.25 25.25 24.44 24.44 9,831 -0.86(-3.40%)
May 21, 2012 25.00 25.30 25.00 25.30 11,350 +0.57(+2.30%)
May 18, 2012 24.54 24.90 24.54 24.73 7,000 +0.48(+1.98%)
May 17, 2012 24.25 24.25 24.25 24.25 11,000 +0.60(+2.54%)
May 16, 2012 23.80 23.80 23.55 23.65 7,600 -0.65(-2.67%)
May 15, 2012 24.54 24.54 24.30 24.30 609 -0.75(-2.99%)
May 14, 2012 25.05 25.05 25.05 25.05 2,700 -0.55(-2.15%)
May 11, 2012 25.50 25.85 25.50 25.60 8,183 +0.40(+1.59%)
May 10, 2012 25.50 25.50 25.20 25.20 600 +1.05(+4.35%)
May 09, 2012 23.70 24.20 23.70 24.15 12,280 -0.65(-2.62%)
May 08, 2012 24.90 24.90 24.70 24.80 14,650 -0.90(-3.50%)
May 07, 2012 25.70 25.70 25.70 25.70 550 -0.23(-0.89%)
May 04, 2012 26.05 26.05 25.93 25.93 485 -0.98(-3.64%)
May 03, 2012 27.25 27.25 26.91 26.91 12,600 -0.48(-1.75%)
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.