Financial News
Newcrest Mining Ltd (OP: NCMGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2019 | 21.67 | 21.67 | 21.67 | 21.67 | 181 | +0.36(+1.69%) |
| Oct 30, 2019 | 21.39 | 21.39 | 21.31 | 21.31 | 6,100 | -0.34(-1.57%) |
| Oct 29, 2019 | 21.65 | 21.65 | 21.65 | 21.65 | 923 | +0.00(+0.00%) |
| Oct 28, 2019 | 21.80 | 21.80 | 21.65 | 21.65 | 448 | -0.86(-3.82%) |
| Oct 25, 2019 | 22.51 | 22.51 | 22.51 | 22.51 | 100 | +0.40(+1.81%) |
| Oct 24, 2019 | 22.27 | 22.27 | 22.07 | 22.11 | 4,349 | -0.06(-0.29%) |
| Oct 23, 2019 | 22.32 | 22.32 | 22.17 | 7,100 | -0.15(-0.66%) | |
| Oct 22, 2019 | 22.19 | 22.32 | 22.19 | 22.32 | 9,752 | -0.38(-1.67%) |
| Oct 18, 2019 | 22.70 | 22.70 | 22.70 | 0 | -0.24(-1.05%) | |
| Oct 17, 2019 | 22.94 | 22.94 | 22.94 | 22.94 | 5,245 | +1.44(+6.70%) |
| Oct 16, 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | -0.67(-3.02%) |
| Oct 15, 2019 | 22.75 | 22.75 | 22.17 | 22.17 | 1,218 | -1.49(-6.30%) |
| Oct 11, 2019 | 23.66 | 23.66 | 23.66 | 0 | -0.42(-1.74%) | |
| Oct 10, 2019 | 23.98 | 24.13 | 23.98 | 24.08 | 20,748 | -0.30(-1.23%) |
| Oct 08, 2019 | 24.38 | 24.38 | 24.38 | 0 | +0.30(+1.25%) | |
| Oct 07, 2019 | 23.43 | 24.12 | 23.43 | 24.08 | 751 | -0.02(-0.08%) |
| Oct 04, 2019 | 24.04 | 24.10 | 24.04 | 24.10 | 2,100 | +0.06(+0.25%) |
| Oct 03, 2019 | 24.04 | 24.05 | 24.04 | 24.04 | 729 | +0.57(+2.43%) |
| Oct 02, 2019 | 23.56 | 23.62 | 23.32 | 23.47 | 900 | +0.28(+1.19%) |
| Oct 01, 2019 | 23.19 | 23.19 | 23.19 | 23.19 | 4,425 | +0.17(+0.75%) |
| Sep 30, 2019 | 23.32 | 23.32 | 22.75 | 23.02 | 5,100 | -0.41(-1.75%) |
| Sep 27, 2019 | 23.43 | 23.44 | 23.43 | 23.43 | 500 | -0.93(-3.82%) |
| Sep 26, 2019 | 24.36 | 24.36 | 24.36 | 24.36 | 100 | -0.14(-0.57%) |
| Sep 25, 2019 | 25.00 | 25.06 | 24.45 | 24.50 | 24,500 | -0.66(-2.62%) |
| Sep 24, 2019 | 24.99 | 25.17 | 24.95 | 25.16 | 7,010 | +0.51(+2.07%) |
| Sep 23, 2019 | 24.65 | 24.65 | 24.65 | 24.65 | 478 | +0.05(+0.20%) |
| Sep 20, 2019 | 24.57 | 24.60 | 24.57 | 24.60 | 1,100 | +0.68(+2.84%) |
| Sep 19, 2019 | 23.80 | 23.80 | 23.92 | 2,046 | +0.12(+0.51%) | |
| Sep 18, 2019 | 24.33 | 24.40 | 23.80 | 23.80 | 53,525 | -0.47(-1.94%) |
| Sep 17, 2019 | 23.05 | 24.27 | 23.05 | 24.27 | 305 | +0.50(+2.10%) |
| Sep 16, 2019 | 23.46 | 23.82 | 23.46 | 23.77 | 128,200 | +0.84(+3.66%) |
| Sep 13, 2019 | 22.93 | 22.93 | 22.93 | 22.93 | 300 | -0.70(-2.96%) |
| Sep 12, 2019 | 23.98 | 23.98 | 23.63 | 23.63 | 400 | +0.31(+1.33%) |
| Sep 11, 2019 | 23.84 | 23.84 | 23.32 | 23.32 | 1,637 | -0.78(-3.24%) |
| Sep 09, 2019 | 24.10 | 24.10 | 24.10 | 0 | -0.65(-2.63%) | |
| Sep 06, 2019 | 25.08 | 25.08 | 24.75 | 24.75 | 600 | -0.23(-0.92%) |
| Sep 05, 2019 | 25.42 | 25.42 | 24.59 | 24.98 | 903 | -1.08(-4.14%) |
| Sep 04, 2019 | 25.50 | 26.06 | 25.50 | 26.06 | 785 | +0.87(+3.44%) |
| Sep 03, 2019 | 24.22 | 25.19 | 24.22 | 25.19 | 605 | +0.94(+3.89%) |
| Aug 30, 2019 | 24.25 | 24.25 | 24.25 | 24.25 | 200 | -0.14(-0.57%) |
| Aug 29, 2019 | 24.67 | 24.67 | 24.35 | 24.39 | 1,980 | -0.28(-1.13%) |
| Aug 28, 2019 | 24.67 | 24.67 | 24.67 | 24.67 | 1,065 | +0.49(+2.03%) |
| Aug 27, 2019 | 24.18 | 24.18 | 24.18 | 24.18 | 290 | +0.46(+1.94%) |
| Aug 26, 2019 | 23.72 | 23.72 | 23.72 | 23.72 | 770 | -0.29(-1.21%) |
| Aug 23, 2019 | 23.44 | 24.01 | 23.44 | 24.01 | 4,900 | +0.51(+2.17%) |
| Aug 22, 2019 | 23.03 | 23.50 | 23.03 | 23.50 | 886 | -0.03(-0.13%) |
| Aug 21, 2019 | 23.16 | 23.53 | 23.16 | 23.53 | 236 | -0.49(-2.04%) |
| Aug 20, 2019 | 23.81 | 24.02 | 23.81 | 24.02 | 15,204 | -0.16(-0.66%) |
| Aug 19, 2019 | 24.18 | 24.18 | 24.18 | 24.18 | 110 | +0.00(+0.00%) |
| Aug 16, 2019 | 24.63 | 24.77 | 24.18 | 24.18 | 1,200 | -0.59(-2.38%) |
| Aug 15, 2019 | 25.19 | 25.19 | 24.77 | 24.77 | 655 | -0.46(-1.82%) |
| Aug 14, 2019 | 23.84 | 25.23 | 23.84 | 25.23 | 1,100 | +0.63(+2.56%) |
| Aug 13, 2019 | 24.51 | 25.26 | 24.51 | 24.60 | 6,778 | -0.81(-3.19%) |
| Aug 12, 2019 | 25.11 | 25.41 | 25.11 | 25.41 | 4,577 | -0.52(-2.01%) |
| Aug 09, 2019 | 25.93 | 25.93 | 25.93 | 25.93 | 1,800 | -0.40(-1.52%) |
| Aug 08, 2019 | 26.39 | 26.39 | 26.26 | 26.33 | 1,537 | +1.03(+4.07%) |
| Aug 07, 2019 | 25.48 | 25.51 | 25.30 | 25.30 | 1,000 | +0.84(+3.43%) |
| Aug 06, 2019 | 24.25 | 24.46 | 24.22 | 24.46 | 985 | -0.60(-2.39%) |
| Aug 05, 2019 | 25.00 | 25.27 | 24.99 | 25.06 | 1,939 | +0.06(+0.24%) |
| Aug 02, 2019 | 24.90 | 25.00 | 24.90 | 25.00 | 20,400 | +1.34(+5.66%) |
| Aug 01, 2019 | 23.60 | 23.66 | 23.59 | 23.66 | 300 | +0.07(+0.30%) |
| Jul 31, 2019 | 24.35 | 24.35 | 23.59 | 23.59 | 8,161 | -0.11(-0.46%) |
| Jul 30, 2019 | 24.19 | 24.19 | 23.70 | 23.70 | 6,200 | -0.35(-1.46%) |
| Jul 29, 2019 | 23.23 | 24.05 | 23.23 | 24.05 | 1,500 | +0.82(+3.53%) |
| Jul 26, 2019 | 23.23 | 23.23 | 23.23 | 23.23 | 300 | +0.03(+0.13%) |
| Jul 25, 2019 | 23.17 | 23.20 | 23.17 | 23.20 | 600 | -0.72(-3.01%) |
| Jul 24, 2019 | 23.92 | 23.92 | 23.92 | 23.92 | 505 | +0.22(+0.93%) |
| Jul 23, 2019 | 23.75 | 23.75 | 23.56 | 23.70 | 10,200 | +0.44(+1.89%) |
| Jul 19, 2019 | 23.26 | 23.26 | 23.26 | 0 | -0.23(-0.98%) | |
| Jul 18, 2019 | 23.03 | 23.50 | 23.03 | 23.49 | 1,200 | +0.92(+4.08%) |
| Jul 17, 2019 | 22.43 | 22.57 | 22.43 | 22.57 | 300 | +0.37(+1.67%) |
| Jul 16, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 1,000 | -0.28(-1.25%) |
| Jul 15, 2019 | 22.54 | 22.54 | 22.48 | 22.48 | 12,530 | -0.50(-2.18%) |
| Jul 12, 2019 | 23.00 | 23.00 | 22.98 | 22.98 | 500 | +1.18(+5.41%) |
| Jul 10, 2019 | 21.80 | 21.80 | 21.80 | 0 | -0.21(-0.95%) | |
| Jul 08, 2019 | 22.01 | 22.01 | 22.01 | 0 | -0.62(-2.74%) | |
| Jul 05, 2019 | 22.01 | 22.67 | 22.00 | 22.63 | 2,000 | +0.41(+1.85%) |
| Jul 03, 2019 | 22.20 | 22.22 | 22.20 | 22.22 | 39,100 | -0.03(-0.13%) |
| Jul 02, 2019 | 22.07 | 22.25 | 22.07 | 22.25 | 1,912 | +0.56(+2.58%) |
| Jul 01, 2019 | 22.15 | 22.15 | 21.69 | 21.69 | 1,814 | -0.52(-2.34%) |
| Jun 27, 2019 | 22.21 | 22.21 | 22.21 | 0 | -0.09(-0.40%) | |
| Jun 26, 2019 | 22.27 | 22.30 | 22.27 | 22.30 | 500 | -0.35(-1.55%) |
| Jun 25, 2019 | 22.65 | 22.65 | 22.65 | 77 | +0.00(+0.00%) | |
| Jun 24, 2019 | 22.22 | 22.65 | 22.22 | 22.65 | 854 | +0.44(+1.98%) |
| Jun 21, 2019 | 22.21 | 22.21 | 22.21 | 22.21 | 200 | +0.20(+0.91%) |
| Jun 20, 2019 | 21.86 | 22.01 | 21.86 | 22.01 | 640 | +1.17(+5.61%) |
| Jun 19, 2019 | 20.84 | 20.84 | 20.84 | 20.84 | 825 | +0.09(+0.43%) |
| Jun 18, 2019 | 20.76 | 20.76 | 20.75 | 20.75 | 2,910 | +0.21(+1.02%) |
| Jun 14, 2019 | 20.54 | 20.54 | 20.54 | 0 | +0.34(+1.68%) | |
| Jun 13, 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 500 | +0.60(+3.06%) |
| Jun 11, 2019 | 19.60 | 19.60 | 19.60 | 0 | -0.23(-1.17%) | |
| Jun 10, 2019 | 20.01 | 20.01 | 19.83 | 19.83 | 250 | -0.17(-0.84%) |
| Jun 07, 2019 | 20.09 | 20.09 | 20.00 | 20.00 | 1,500 | +0.21(+1.06%) |
| Jun 03, 2019 | 19.79 | 19.79 | 19.79 | 19.79 | 100 | +1.15(+6.17%) |
| May 31, 2019 | 18.64 | 18.64 | 18.64 | 24 | +0.00(+0.00%) | |
| May 30, 2019 | 18.64 | 18.64 | 18.64 | 23 | +0.00(+0.00%) | |
| May 23, 2019 | 18.64 | 18.64 | 18.64 | 0 | +0.24(+1.30%) | |
| May 22, 2019 | 18.40 | 18.40 | 18.40 | 18.40 | 400 | +0.06(+0.33%) |
| May 20, 2019 | 18.34 | 18.34 | 18.34 | 0 | +0.00(+0.00%) | |
| May 17, 2019 | 18.34 | 18.34 | 18.34 | 18.34 | 1,000 | -0.04(-0.22%) |
| May 16, 2019 | 18.38 | 18.38 | 18.38 | 18.38 | 200 | +0.33(+1.83%) |
| May 14, 2019 | 18.05 | 18.05 | 18.05 | 0 | +0.28(+1.55%) | |
| May 13, 2019 | 17.97 | 17.97 | 17.77 | 17.77 | 300 | +0.18(+1.05%) |
| May 06, 2019 | 17.59 | 17.59 | 17.59 | 0 | +0.02(+0.11%) | |
| May 03, 2019 | 17.57 | 17.57 | 17.57 | 17.57 | 200 | -0.35(-1.95%) |
| May 01, 2019 | 17.92 | 17.92 | 17.92 | 0 | +0.00(+0.00%) | |
| Apr 26, 2019 | 17.92 | 17.92 | 17.92 | 0 | +0.44(+2.52%) | |
| Apr 24, 2019 | 17.48 | 17.48 | 17.48 | 0 | -0.60(-3.30%) | |
| Apr 17, 2019 | 18.08 | 18.08 | 18.08 | 0 | +0.44(+2.48%) | |
| Apr 15, 2019 | 17.64 | 17.64 | 17.64 | 0 | -0.42(-2.33%) | |
| Apr 11, 2019 | 18.06 | 18.06 | 18.06 | 0 | +0.56(+3.20%) | |
| Apr 10, 2019 | 17.50 | 17.50 | 17.50 | 5 | +0.00(+0.00%) | |
| Apr 08, 2019 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) | |
| Apr 05, 2019 | 17.50 | 17.50 | 17.50 | 10 | +0.00(+0.00%) | |
| Apr 04, 2019 | 17.50 | 17.50 | 17.50 | 17.50 | 300 | -0.35(-1.96%) |
| Apr 03, 2019 | 17.85 | 17.85 | 17.85 | 17.85 | 700 | +0.22(+1.25%) |
| Apr 02, 2019 | 17.63 | 17.63 | 17.63 | 17.63 | 114 | -0.49(-2.70%) |
| Apr 01, 2019 | 18.12 | 18.12 | 18.12 | 18.12 | 180 | +0.00(+0.00%) |
| Mar 28, 2019 | 18.12 | 18.12 | 18.12 | 0 | +0.41(+2.32%) | |
| Mar 27, 2019 | 17.71 | 17.71 | 17.71 | 17.71 | 500 | -0.79(-4.27%) |
| Mar 26, 2019 | 18.45 | 18.50 | 18.45 | 18.50 | 1,000 | +0.12(+0.65%) |
| Mar 25, 2019 | 18.38 | 18.38 | 18.38 | 18.38 | 1,000 | +0.93(+5.33%) |
| Mar 22, 2019 | 17.45 | 17.45 | 17.45 | 17.45 | 200 | -0.48(-2.68%) |
| Mar 21, 2019 | 17.93 | 17.93 | 17.93 | 17.93 | 280 | -0.03(-0.17%) |
| Mar 20, 2019 | 17.90 | 17.96 | 17.90 | 17.96 | 319 | +0.05(+0.28%) |
| Mar 18, 2019 | 17.91 | 17.91 | 17.91 | 0 | +0.80(+4.68%) | |
| Mar 12, 2019 | 17.11 | 17.11 | 17.11 | 0 | -0.63(-3.55%) | |
| Mar 11, 2019 | 17.74 | 17.74 | 17.74 | 17.74 | 375 | +0.74(+4.35%) |
| Mar 07, 2019 | 17.00 | 17.00 | 17.00 | 0 | +0.20(+1.19%) | |
| Mar 05, 2019 | 16.80 | 16.80 | 16.80 | 0 | +0.38(+2.31%) | |
| Mar 04, 2019 | 16.42 | 16.42 | 16.42 | 16.42 | 110 | -0.66(-3.86%) |
| Mar 01, 2019 | 17.10 | 17.10 | 17.08 | 17.08 | 300 | -0.29(-1.67%) |
| Feb 28, 2019 | 17.37 | 17.37 | 17.37 | 25 | +0.00(+0.00%) | |
| Feb 27, 2019 | 17.37 | 17.37 | 17.37 | 17.37 | 500 | -0.40(-2.25%) |
| Feb 26, 2019 | 17.77 | 17.77 | 17.77 | 17.77 | 167 | -0.57(-3.11%) |
| Feb 25, 2019 | 18.81 | 18.81 | 18.34 | 18.34 | 565 | +0.44(+2.46%) |
| Feb 22, 2019 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | -0.30(-1.65%) |
| Feb 21, 2019 | 18.20 | 18.20 | 18.20 | 21 | +0.00(+0.00%) | |
| Feb 19, 2019 | 18.20 | 18.20 | 18.20 | 0 | +0.72(+4.12%) | |
| Feb 15, 2019 | 17.48 | 17.48 | 17.48 | 5 | +0.00(+0.00%) | |
| Feb 14, 2019 | 17.48 | 17.48 | 17.48 | 50 | +0.00(+0.00%) | |
| Feb 13, 2019 | 17.48 | 17.48 | 17.48 | 38 | +0.00(+0.00%) | |
| Feb 12, 2019 | 17.48 | 17.48 | 17.48 | 10 | +0.00(+0.00%) | |
| Feb 07, 2019 | 17.48 | 17.48 | 17.48 | 0 | -0.47(-2.62%) | |
| Feb 06, 2019 | 17.95 | 17.95 | 17.95 | 17.95 | 100 | +0.42(+2.40%) |
| Feb 05, 2019 | 17.48 | 17.53 | 17.48 | 17.53 | 2,435 | -0.32(-1.79%) |
| Feb 01, 2019 | 17.85 | 17.85 | 17.85 | 0 | +0.26(+1.48%) | |
| Jan 30, 2019 | 17.59 | 17.59 | 17.59 | 0 | +0.85(+5.08%) | |
| Jan 28, 2019 | 16.74 | 16.74 | 16.74 | 0 | +0.37(+2.26%) | |
| Jan 25, 2019 | 16.37 | 16.37 | 16.37 | 16.37 | 200 | -0.02(-0.12%) |
| Jan 24, 2019 | 16.39 | 16.39 | 16.39 | 16.39 | 225 | -0.67(-3.93%) |
| Jan 22, 2019 | 17.06 | 17.06 | 17.06 | 0 | +0.30(+1.79%) | |
| Jan 16, 2019 | 16.76 | 16.76 | 16.76 | 0 | +0.00(+0.00%) | |
| Jan 15, 2019 | 16.76 | 16.76 | 16.76 | 6 | +0.00(+0.00%) | |
| Jan 11, 2019 | 16.76 | 16.76 | 16.76 | 0 | -0.28(-1.64%) | |
| Jan 10, 2019 | 17.04 | 17.04 | 17.04 | 17.04 | 558 | +0.04(+0.24%) |
| Jan 09, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 900 | +0.26(+1.55%) |
| Jan 07, 2019 | 16.74 | 16.74 | 16.74 | 0 | +0.33(+2.01%) | |
| Jan 04, 2019 | 16.10 | 16.41 | 16.10 | 16.41 | 1,300 | +1.10(+7.18%) |
| Jan 03, 2019 | 15.31 | 15.31 | 15.31 | 75 | +0.00(+0.00%) | |
| Jan 02, 2019 | 15.45 | 15.45 | 15.31 | 15.31 | 210 | -0.24(-1.54%) |
| Dec 31, 2018 | 15.69 | 15.69 | 15.55 | 15.55 | 200 | +1.07(+7.39%) |
| Dec 28, 2018 | 14.48 | 14.48 | 14.48 | 14.48 | 200 | -0.16(-1.09%) |
| Dec 27, 2018 | 14.64 | 14.64 | 14.64 | 14.64 | 731 | +0.05(+0.34%) |
| Dec 26, 2018 | 14.54 | 14.59 | 14.54 | 14.59 | 1,032 | -0.41(-2.73%) |
| Dec 21, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.10(-0.66%) | |
| Dec 18, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 14.55 | 15.10 | 14.55 | 15.10 | 300 | +0.05(+0.33%) |
| Dec 11, 2018 | 15.05 | 15.05 | 15.05 | 0 | -0.03(-0.20%) | |
| Dec 10, 2018 | 15.64 | 15.64 | 15.08 | 15.08 | 897 | -0.26(-1.69%) |
| Dec 07, 2018 | 14.81 | 15.34 | 14.81 | 15.34 | 900 | +0.77(+5.28%) |
| Dec 06, 2018 | 14.57 | 14.57 | 14.57 | 14.57 | 4,452 | -0.70(-4.58%) |
| Dec 04, 2018 | 15.23 | 15.27 | 15.23 | 15.27 | 27,200 | +0.10(+0.67%) |
| Nov 30, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.00(+0.00%) | |
| Nov 29, 2018 | 15.17 | 15.17 | 15.17 | 343 | +0.14(+0.92%) | |
| Nov 28, 2018 | 15.03 | 15.03 | 15.03 | 15 | +0.00(+0.00%) | |
| Nov 27, 2018 | 15.03 | 15.03 | 15.03 | 15.03 | 100 | -0.14(-0.92%) |
| Nov 21, 2018 | 15.17 | 15.17 | 15.17 | 0 | +0.09(+0.60%) | |
| Nov 20, 2018 | 15.08 | 15.08 | 15.08 | 4 | +0.00(+0.00%) | |
| Nov 19, 2018 | 15.08 | 15.08 | 15.08 | 34 | +0.00(+0.00%) | |
| Nov 16, 2018 | 15.22 | 15.22 | 15.08 | 15.08 | 2,000 | +0.04(+0.29%) |
| Nov 15, 2018 | 15.04 | 15.04 | 15.04 | 15.04 | 1,000 | +0.31(+2.08%) |
| Nov 14, 2018 | 14.73 | 14.73 | 14.73 | 14.73 | 100 | -0.30(-2.00%) |
| Nov 13, 2018 | 15.03 | 15.03 | 15.03 | 25 | +0.00(+0.00%) | |
| Nov 08, 2018 | 15.03 | 15.03 | 15.03 | 0 | +0.00(+0.00%) | |
| Nov 06, 2018 | 15.03 | 15.03 | 15.03 | 0 | +0.02(+0.13%) | |
| Nov 05, 2018 | 15.01 | 15.01 | 15.01 | 30 | +0.00(+0.00%) |
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.
