Newcrest Mining Ltd (OP: NCMGY )

19.35 USD -0.83 (-4.12%)
Official Closing Price Updated: 3:59 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 20.00 20.00 19.08 19.35 79,197 -0.83(-4.12%)
Nov 23, 2020 20.39 20.58 20.11 20.18 121,299 -0.51(-2.44%)
Nov 20, 2020 20.68 20.78 20.66 20.69 61,200 +0.09(+0.42%)
Nov 19, 2020 20.50 20.65 20.40 20.60 35,324 -0.42(-2.00%)
Nov 18, 2020 21.14 21.44 20.92 21.02 20,739 -0.08(-0.38%)
Nov 17, 2020 20.70 21.75 20.35 21.10 40,728 -0.65(-3.00%)
Nov 16, 2020 21.84 22.04 21.58 21.75 34,716 -0.09(-0.41%)
Nov 13, 2020 21.89 22.00 21.79 21.84 15,300 +0.77(+3.67%)
Nov 12, 2020 21.13 21.51 21.07 21.07 42,665 +0.00(+0.00%)
Nov 11, 2020 20.20 21.08 20.20 21.07 28,592 -0.38(-1.77%)
Nov 10, 2020 21.88 22.15 21.34 21.45 68,207 +0.03(+0.14%)
Nov 09, 2020 21.00 21.75 20.99 21.42 64,846 -0.96(-4.29%)
Nov 06, 2020 22.01 22.49 22.01 22.38 39,100 -0.03(-0.13%)
Nov 05, 2020 22.19 22.53 21.92 22.41 131,557 +1.00(+4.70%)
Nov 04, 2020 22.22 22.22 21.39 21.41 35,834 -0.49(-2.26%)
Nov 03, 2020 21.51 22.43 21.51 21.90 25,430 +0.86(+4.09%)
Nov 02, 2020 20.92 21.04 20.41 21.04 47,885 +0.31(+1.50%)
Oct 30, 2020 20.71 20.99 20.50 20.73 31,800 +0.09(+0.44%)
Oct 29, 2020 20.50 20.64 20.43 20.64 107,915 +0.01(+0.05%)
Oct 28, 2020 21.42 21.42 20.53 20.63 53,322 -1.10(-5.06%)
Oct 27, 2020 21.75 21.79 21.53 21.73 54,170 -0.05(-0.23%)
Oct 26, 2020 21.77 21.92 21.71 21.78 13,345 -0.32(-1.45%)
Oct 23, 2020 22.20 22.34 21.88 22.10 12,700 -0.28(-1.24%)
Oct 22, 2020 22.81 22.81 22.24 22.38 7,615 -0.37(-1.64%)
Oct 21, 2020 22.59 22.88 22.59 22.75 11,406 -0.05(-0.22%)
Oct 20, 2020 22.67 22.89 22.50 22.80 8,199 +0.17(+0.75%)
Oct 19, 2020 22.18 22.81 21.70 22.63 21,983 +0.30(+1.34%)
Oct 16, 2020 22.51 22.53 22.18 22.33 24,000 -0.18(-0.82%)
Oct 15, 2020 22.50 22.57 22.35 22.51 13,027 -0.24(-1.03%)
Oct 14, 2020 22.83 23.08 22.65 22.75 10,769 +0.07(+0.31%)
Oct 13, 2020 22.50 22.68 22.38 22.68 51,036 -0.42(-1.82%)
Oct 12, 2020 23.17 23.17 22.84 23.10 11,863 +0.14(+0.61%)
Oct 09, 2020 22.74 22.96 22.66 22.96 34,500 +1.10(+5.03%)
Oct 08, 2020 21.36 22.06 21.36 21.86 13,450 +0.07(+0.30%)
Oct 07, 2020 21.77 21.85 21.74 21.80 14,538 -0.00(-0.02%)
Oct 06, 2020 23.00 23.00 21.77 21.80 37,890 -0.93(-4.09%)
Oct 05, 2020 21.43 22.80 21.43 22.73 50,370 +0.29(+1.29%)
Oct 02, 2020 21.65 22.55 21.65 22.44 17,600 -0.01(-0.04%)
Oct 01, 2020 22.01 22.80 22.01 22.45 18,135 -0.03(-0.13%)
Sep 30, 2020 22.48 22.64 22.34 22.48 14,217 -0.33(-1.45%)
Sep 29, 2020 22.74 22.81 22.06 22.81 13,797 -0.09(-0.39%)
Sep 28, 2020 23.00 23.00 22.75 22.90 15,867 +0.74(+3.36%)
Sep 25, 2020 22.20 22.21 21.90 22.16 17,800 +0.06(+0.25%)
Sep 24, 2020 21.70 22.23 21.60 22.10 42,111 +0.14(+0.64%)
Sep 23, 2020 22.50 23.16 21.93 21.96 66,128 -0.99(-4.31%)
Sep 22, 2020 22.97 22.97 22.58 22.95 34,596 +0.20(+0.88%)
Sep 21, 2020 22.90 22.90 22.53 22.75 32,775 -1.00(-4.21%)
Sep 18, 2020 22.90 24.43 22.90 23.75 36,900 -0.28(-1.17%)
Sep 17, 2020 23.56 24.05 23.56 24.03 75,545 -0.01(-0.04%)
Sep 16, 2020 24.62 24.62 23.95 24.04 32,327 +0.03(+0.12%)
Sep 15, 2020 24.71 24.71 23.89 24.01 88,830 +0.12(+0.50%)
Sep 14, 2020 23.61 23.94 23.61 23.89 33,415 +1.10(+4.83%)
Sep 11, 2020 23.12 23.12 22.67 22.79 14,900 -0.10(-0.44%)
Sep 10, 2020 23.15 23.27 22.88 22.89 31,288 -0.17(-0.74%)
Sep 09, 2020 22.95 23.11 22.93 23.06 38,685 +0.31(+1.36%)
Sep 08, 2020 22.69 22.79 22.17 22.75 32,403 +0.47(+2.11%)
Sep 04, 2020 22.50 22.51 21.77 22.28 75,200 -0.24(-1.07%)
Sep 03, 2020 23.15 23.15 22.51 22.52 22,495 -0.58(-2.51%)
Sep 02, 2020 23.00 23.30 22.80 23.10 41,019 -0.11(-0.47%)
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.