Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2021 | 18.05 | 18.09 | 18.04 | 18.08 | 1,540 | -0.24(-1.31%) |
| Aug 30, 2021 | 18.32 | 18.32 | 18.32 | 18.32 | 175 | +0.40(+2.23%) |
| Aug 26, 2021 | 17.92 | 17.92 | 17.92 | 50 | +0.27(+1.53%) | |
| Aug 20, 2021 | 17.65 | 17.65 | 17.65 | 135 | -0.76(-4.13%) | |
| Aug 19, 2021 | 18.55 | 18.55 | 18.41 | 18.41 | 354 | +0.10(+0.55%) |
| Aug 18, 2021 | 18.34 | 18.55 | 18.30 | 18.31 | 2,701 | -0.30(-1.61%) |
| Aug 17, 2021 | 18.57 | 18.70 | 18.56 | 18.61 | 2,650 | +0.05(+0.27%) |
| Aug 16, 2021 | 18.56 | 18.56 | 18.56 | 18.56 | 160 | -0.43(-2.26%) |
| Aug 13, 2021 | 18.99 | 18.99 | 18.99 | 18.99 | 100 | +0.34(+1.82%) |
| Aug 12, 2021 | 18.80 | 18.80 | 18.64 | 18.65 | 565 | -0.64(-3.32%) |
| Aug 11, 2021 | 18.95 | 19.30 | 18.95 | 19.29 | 1,019 | +0.70(+3.77%) |
| Aug 10, 2021 | 18.59 | 18.59 | 18.59 | 18.59 | 7,178 | +0.08(+0.43%) |
| Aug 09, 2021 | 18.53 | 18.69 | 18.51 | 18.51 | 1,170 | -0.49(-2.58%) |
| Aug 06, 2021 | 18.98 | 19.06 | 18.79 | 19.00 | 1,625 | -0.30(-1.55%) |
| Jul 28, 2021 | 19.30 | 19.30 | 19.30 | 112 | -0.06(-0.31%) | |
| Jul 26, 2021 | 19.36 | 19.36 | 19.36 | 7 | -0.50(-2.52%) | |
| Jul 22, 2021 | 19.86 | 19.86 | 19.86 | 0 | +0.75(+3.92%) | |
| Jul 21, 2021 | 19.31 | 19.58 | 19.11 | 19.11 | 375 | +0.01(+0.05%) |
| Jul 20, 2021 | 19.10 | 19.10 | 19.10 | 19.10 | 300 | -0.54(-2.75%) |
| Jul 15, 2021 | 19.64 | 19.64 | 19.64 | 34 | -0.09(-0.47%) | |
| Jul 14, 2021 | 19.95 | 19.95 | 19.73 | 19.73 | 1,019 | -0.07(-0.34%) |
| Jul 13, 2021 | 19.80 | 19.80 | 19.80 | 19.80 | 1,436 | +0.33(+1.72%) |
| Jul 08, 2021 | 19.47 | 19.47 | 19.47 | 781 | +0.04(+0.19%) | |
| Jul 02, 2021 | 19.43 | 19.43 | 19.43 | 17 | +0.18(+0.94%) | |
| Jul 01, 2021 | 19.25 | 19.25 | 19.25 | 19.25 | 100 | -0.11(-0.57%) |
| Jun 30, 2021 | 19.26 | 19.36 | 19.26 | 19.36 | 4,000 | +0.03(+0.16%) |
| Jun 29, 2021 | 19.24 | 19.36 | 19.24 | 19.33 | 2,290 | +0.36(+1.90%) |
| Jun 28, 2021 | 18.97 | 18.97 | 18.97 | 18.97 | 270 | -0.70(-3.56%) |
| Jun 24, 2021 | 19.67 | 19.67 | 19.67 | 50 | +0.08(+0.38%) | |
| Jun 22, 2021 | 19.59 | 19.59 | 19.59 | 300 | -0.33(-1.63%) | |
| Jun 21, 2021 | 19.92 | 19.92 | 19.25 | 19.92 | 810 | +0.67(+3.48%) |
| Jun 18, 2021 | 19.35 | 19.55 | 19.25 | 19.25 | 10,591 | -0.92(-4.56%) |
| Jun 17, 2021 | 20.31 | 20.31 | 19.84 | 20.17 | 5,597 | -0.55(-2.65%) |
| Jun 16, 2021 | 20.88 | 21.00 | 20.72 | 20.72 | 3,241 | -0.78(-3.63%) |
| Jun 15, 2021 | 21.56 | 21.56 | 21.50 | 21.50 | 515 | -0.08(-0.37%) |
| Jun 14, 2021 | 21.58 | 21.58 | 21.58 | 21.58 | 1,088 | +0.06(+0.28%) |
| Jun 11, 2021 | 21.57 | 21.57 | 21.52 | 21.52 | 696 | +0.70(+3.36%) |
| Jun 10, 2021 | 20.82 | 20.82 | 20.82 | 20.82 | 400 | -0.58(-2.71%) |
| Jun 09, 2021 | 21.40 | 21.40 | 21.40 | 21.40 | 3,325 | -0.07(-0.32%) |
| Jun 08, 2021 | 21.50 | 21.50 | 21.45 | 21.47 | 1,519 | -0.25(-1.16%) |
| Jun 07, 2021 | 22.40 | 22.40 | 21.62 | 21.72 | 1,904 | +0.47(+2.21%) |
| Jun 03, 2021 | 21.25 | 21.25 | 21.25 | 9 | -0.84(-3.82%) |
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.
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.
