Financial News
Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2015 | 8.630 | 8.630 | 8.630 | 0 | -0.21(-2.38%) | |
| Oct 29, 2015 | 8.940 | 8.940 | 8.840 | 8.840 | 300 | -0.75(-7.82%) |
| Oct 28, 2015 | 9.980 | 9.980 | 9.590 | 9.590 | 6,200 | -0.13(-1.34%) |
| Oct 27, 2015 | 9.720 | 9.720 | 9.720 | 9.720 | 900 | -0.31(-3.07%) |
| Oct 23, 2015 | 10.03 | 10.03 | 10.03 | 0 | -0.12(-1.22%) | |
| Oct 21, 2015 | 10.15 | 10.15 | 10.15 | 0 | -0.17(-1.63%) | |
| Oct 20, 2015 | 10.36 | 10.47 | 10.26 | 10.32 | 167,050 | -0.34(-3.19%) |
| Oct 19, 2015 | 10.66 | 10.66 | 10.66 | 10.66 | 11,020 | -0.46(-4.14%) |
| Oct 16, 2015 | 11.12 | 11.12 | 11.12 | 11.12 | 456 | +0.20(+1.83%) |
| Oct 14, 2015 | 10.92 | 10.92 | 10.92 | 90 | +0.77(+7.59%) | |
| Oct 13, 2015 | 10.31 | 10.31 | 10.15 | 10.15 | 11,510 | -0.67(-6.19%) |
| Oct 12, 2015 | 10.81 | 10.82 | 10.81 | 10.82 | 1,000 | +0.02(+0.19%) |
| Oct 09, 2015 | 10.71 | 10.80 | 10.71 | 10.80 | 1,500 | +0.54(+5.26%) |
| Oct 06, 2015 | 10.26 | 10.26 | 10.26 | 0 | +0.64(+6.65%) | |
| Oct 05, 2015 | 9.620 | 9.620 | 9.620 | 9.620 | 1,000 | +0.47(+5.14%) |
| Oct 02, 2015 | 9.130 | 9.150 | 9.130 | 9.150 | 500 | +0.37(+4.21%) |
| Sep 30, 2015 | 8.780 | 8.780 | 8.780 | 0 | -0.08(-0.90%) | |
| Sep 29, 2015 | 8.860 | 8.860 | 8.860 | 8.860 | 100 | +0.09(+1.03%) |
| Sep 28, 2015 | 8.770 | 8.770 | 8.770 | 8.770 | 400 | -0.46(-4.98%) |
| Sep 25, 2015 | 9.050 | 9.230 | 9.050 | 9.230 | 300 | +0.29(+3.24%) |
| Sep 24, 2015 | 8.540 | 8.950 | 8.540 | 8.940 | 2,920 | +0.57(+6.81%) |
| Sep 22, 2015 | 8.370 | 8.370 | 8.370 | 0 | -0.53(-5.96%) | |
| Sep 21, 2015 | 8.900 | 8.900 | 8.900 | 8.900 | 256 | -0.29(-3.16%) |
| Sep 18, 2015 | 9.310 | 9.310 | 9.140 | 9.190 | 800 | +0.53(+6.12%) |
| Sep 17, 2015 | 8.660 | 8.660 | 8.660 | 8.660 | 200 | +0.23(+2.73%) |
| Sep 16, 2015 | 8.280 | 8.430 | 8.280 | 8.430 | 600 | +0.34(+4.20%) |
| Sep 15, 2015 | 8.010 | 8.090 | 8.010 | 8.090 | 63,325 | +0.14(+1.76%) |
| Sep 14, 2015 | 7.950 | 7.950 | 7.950 | 7.950 | 145 | -0.01(-0.13%) |
| Sep 10, 2015 | 7.960 | 7.960 | 7.960 | 50 | -0.18(-2.26%) | |
| Sep 09, 2015 | 8.290 | 8.290 | 8.144 | 8.144 | 580 | -0.16(-1.88%) |
| Sep 08, 2015 | 8.200 | 8.390 | 8.200 | 8.300 | 120,575 | +0.71(+9.35%) |
| Sep 03, 2015 | 7.590 | 7.590 | 7.590 | 0 | -0.08(-1.04%) | |
| Aug 31, 2015 | 7.670 | 7.670 | 7.670 | 0 | -0.42(-5.19%) | |
| Aug 28, 2015 | 8.090 | 8.090 | 8.090 | 8.090 | 1,000 | +0.26(+3.32%) |
| Aug 25, 2015 | 7.830 | 7.830 | 7.830 | 0 | -0.17(-2.12%) | |
| Aug 24, 2015 | 8.000 | 8.000 | 8.000 | 8.000 | 162 | +0.00(+0.03%) |
| Aug 19, 2015 | 7.998 | 7.998 | 7.998 | 0 | +0.10(+1.24%) | |
| Aug 18, 2015 | 7.900 | 7.900 | 7.900 | 7.900 | 100 | -0.23(-2.83%) |
| Aug 17, 2015 | 8.130 | 8.130 | 8.130 | 8.130 | 500 | -0.09(-1.09%) |
| Aug 13, 2015 | 8.220 | 8.220 | 8.220 | 0 | -0.13(-1.56%) | |
| Aug 12, 2015 | 8.350 | 8.350 | 8.350 | 8.350 | 200 | +0.10(+1.21%) |
| Aug 10, 2015 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) | |
| Aug 06, 2015 | 8.250 | 8.250 | 8.250 | 0 | -0.16(-1.90%) | |
| Jul 24, 2015 | 8.410 | 8.410 | 8.410 | 50 | -0.01(-0.12%) | |
| Jul 23, 2015 | 8.420 | 8.420 | 8.420 | 8.420 | 250 | -0.03(-0.36%) |
| Jul 22, 2015 | 8.360 | 8.450 | 8.360 | 8.450 | 11,791 | -0.03(-0.35%) |
| Jul 21, 2015 | 8.480 | 8.650 | 8.480 | 8.480 | 11,000 | -1.04(-10.92%) |
| Jul 17, 2015 | 9.520 | 9.520 | 9.520 | 0 | +0.10(+1.06%) | |
| Jul 16, 2015 | 9.420 | 9.420 | 9.420 | 9.420 | 400 | -0.05(-0.53%) |
| Jul 14, 2015 | 9.470 | 9.470 | 9.470 | 13 | +0.30(+3.27%) | |
| Jul 10, 2015 | 9.170 | 9.170 | 9.170 | 0 | -0.68(-6.90%) | |
| Jul 09, 2015 | 9.620 | 9.850 | 9.570 | 9.850 | 775 | +0.67(+7.30%) |
| Jul 08, 2015 | 9.180 | 9.180 | 9.180 | 9.180 | 470 | -0.52(-5.36%) |
| Jul 06, 2015 | 9.700 | 9.700 | 9.700 | 0 | -0.27(-2.71%) | |
| Jun 24, 2015 | 9.970 | 9.970 | 9.970 | 0 | -0.53(-5.05%) | |
| Jun 23, 2015 | 10.49 | 10.53 | 10.49 | 10.50 | 17,550 | +0.13(+1.25%) |
| Jun 22, 2015 | 10.37 | 10.37 | 10.37 | 10.37 | 200 | -0.13(-1.24%) |
| Jun 18, 2015 | 10.50 | 10.50 | 10.50 | 0 | +0.01(+0.10%) | |
| Jun 12, 2015 | 10.49 | 10.49 | 10.49 | 0 | +0.09(+0.87%) | |
| Jun 11, 2015 | 10.40 | 10.40 | 10.40 | 10.40 | 23,525 | -0.15(-1.42%) |
| Jun 10, 2015 | 10.64 | 10.64 | 10.54 | 10.55 | 11,066 | +0.25(+2.43%) |
| Jun 08, 2015 | 10.30 | 10.30 | 10.30 | 0 | -0.30(-2.83%) | |
| Jun 05, 2015 | 10.74 | 10.74 | 10.60 | 10.60 | 200 | -0.51(-4.57%) |
| Jun 02, 2015 | 11.11 | 11.11 | 11.11 | 0 | +0.56(+5.28%) | |
| 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%) |
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.
