Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newcrest Mining Ltd (TSX: NCM )

20.65 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 26, 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, 2021 25.50 25.50 25.50 25.50 850 +0.00(+0.00%)
Apr 29, 2021 25.75 25.83 25.50 25.50 1,800 -0.11(-0.43%)
Apr 28, 2021 25.63 25.63 25.61 25.61 200 -0.82(-3.10%)
Apr 27, 2021 26.43 26.43 26.43 15 +0.00(+0.00%)
Apr 23, 2021 26.43 26.43 26.43 0 -1.18(-4.27%)
Apr 22, 2021 27.61 27.61 27.61 50 +0.00(+0.00%)
Apr 21, 2021 27.61 27.61 27.61 27.61 185 +0.00(+0.00%)
Apr 19, 2021 27.61 27.61 27.61 0 +0.86(+3.21%)
Apr 16, 2021 27.30 27.30 26.17 26.75 413 +0.05(+0.19%)
Apr 15, 2021 26.25 26.75 26.25 26.70 500 +0.45(+1.71%)
Apr 14, 2021 25.00 26.25 25.00 26.25 925 +1.25(+5.00%)
Apr 13, 2021 25.00 25.00 25.00 25.00 100 +0.43(+1.75%)
Apr 12, 2021 24.57 24.57 24.57 50 +0.00(+0.00%)
Apr 09, 2021 24.57 24.57 24.57 24.57 500 -0.93(-3.65%)
Apr 08, 2021 25.00 25.50 24.40 25.50 3,256 +1.00(+4.08%)
Apr 07, 2021 24.50 24.50 24.50 60 +0.00(+0.00%)
Apr 06, 2021 25.00 25.00 24.50 24.50 600 +0.25(+1.03%)
Apr 05, 2021 24.25 24.25 24.25 50 +0.00(+0.00%)
Apr 01, 2021 24.25 24.25 24.25 0 -0.25(-1.02%)
Mar 31, 2021 24.50 24.50 24.50 24.50 1,000 +0.44(+1.83%)
Mar 30, 2021 24.00 24.06 23.50 24.06 706 +0.31(+1.31%)
Mar 29, 2021 23.75 23.75 23.75 23.75 557 +0.01(+0.04%)
Mar 23, 2021 23.74 23.74 23.74 0 -0.01(-0.04%)
Mar 22, 2021 23.75 23.75 23.75 6 +0.00(+0.00%)
Mar 19, 2021 23.75 23.75 23.75 23.75 100 +0.05(+0.21%)
Mar 18, 2021 23.50 24.00 23.42 23.70 1,000 -0.30(-1.25%)
Mar 17, 2021 23.28 24.00 23.25 24.00 3,200 +0.02(+0.08%)
Mar 16, 2021 23.95 23.98 23.95 23.98 500 +0.80(+3.45%)
Mar 15, 2021 23.18 23.18 23.18 23.18 409 -0.82(-3.42%)
Mar 11, 2021 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 10, 2021 24.00 24.00 24.00 24.00 700 +0.74(+3.18%)
Mar 09, 2021 23.55 24.41 22.57 23.26 3,120 +0.32(+1.39%)
Mar 08, 2021 22.94 22.94 22.94 22.94 125 +0.54(+2.41%)
Mar 05, 2021 23.06 23.15 22.40 22.40 480 -0.66(-2.86%)
Mar 04, 2021 23.06 23.06 23.06 23.06 301 -0.69(-2.91%)
Feb 26, 2021 23.75 23.75 23.75 0 -0.50(-2.06%)
Feb 25, 2021 24.37 24.38 24.25 24.25 500 -0.75(-3.00%)
Feb 24, 2021 25.00 25.00 25.00 25.00 200 +1.01(+4.21%)
Feb 23, 2021 25.18 25.80 23.99 23.99 750 -1.69(-6.58%)
Feb 22, 2021 24.98 25.68 24.94 25.68 3,530 +0.70(+2.80%)
Feb 19, 2021 24.00 24.98 24.00 24.98 280 +0.69(+2.84%)
Feb 18, 2021 24.50 25.70 23.11 24.29 1,785 +0.08(+0.33%)
Feb 17, 2021 24.50 24.50 23.88 24.21 5,650 -1.44(-5.61%)
Feb 16, 2021 26.00 26.00 25.00 25.65 1,100 +0.32(+1.26%)
Feb 11, 2021 25.33 25.33 25.33 0 +0.23(+0.92%)
Feb 10, 2021 25.00 25.10 25.00 25.10 415 -0.15(-0.59%)
Feb 09, 2021 25.11 26.18 25.11 25.25 520 -0.07(-0.28%)
Feb 08, 2021 25.24 25.84 25.24 25.32 350 +0.61(+2.47%)
Feb 05, 2021 25.15 25.15 24.71 24.71 200 -0.39(-1.55%)
Feb 04, 2021 25.00 25.60 25.00 25.10 600 -0.06(-0.24%)
Feb 03, 2021 25.68 25.68 25.16 25.16 300 +0.16(+0.64%)
Feb 02, 2021 25.55 25.55 25.00 25.00 800 -0.55(-2.15%)
Feb 01, 2021 25.50 25.55 25.50 25.55 1,008 +0.80(+3.23%)
Jan 29, 2021 25.50 26.00 24.75 24.75 3,904 -0.25(-1.00%)
Jan 28, 2021 25.00 25.00 25.00 25.00 500 +0.00(+0.00%)
Jan 27, 2021 25.50 25.50 24.82 25.00 601 -1.19(-4.54%)
Jan 25, 2021 26.19 26.19 26.19 0 -0.74(-2.75%)
Jan 22, 2021 26.07 26.93 26.07 26.93 200 -0.03(-0.11%)
Jan 20, 2021 26.96 26.96 26.96 0 +0.56(+2.12%)
Jan 19, 2021 26.00 26.75 26.00 26.40 700 +0.09(+0.34%)
Jan 14, 2021 26.31 26.31 26.31 0 +0.56(+2.17%)
Jan 11, 2021 25.75 25.75 25.75 0 -0.25(-0.96%)
Jan 08, 2021 26.40 26.40 26.00 26.00 800 -1.21(-4.45%)
Jan 06, 2021 27.21 27.21 27.21 0 -0.75(-2.68%)
Jan 05, 2021 30.25 30.25 27.96 27.96 2,350 +0.86(+3.17%)
Jan 04, 2021 26.43 27.10 26.07 27.10 1,050 +1.60(+6.27%)
Dec 31, 2020 25.50 25.50 25.50 0 +0.00(+0.00%)
Dec 29, 2020 25.50 25.50 25.50 0 -0.48(-1.85%)
Dec 22, 2020 25.98 25.98 25.98 0 -0.52(-1.96%)
Dec 21, 2020 26.50 26.50 26.50 26.50 106 +0.15(+0.57%)
Dec 17, 2020 26.35 26.35 26.35 0 +0.81(+3.17%)
Dec 16, 2020 25.54 25.54 25.54 11 +0.00(+0.00%)
Dec 11, 2020 25.54 25.54 25.54 0 -0.46(-1.77%)
Dec 09, 2020 26.00 26.00 26.00 0 -0.40(-1.52%)
Dec 04, 2020 26.40 26.40 26.40 0 -0.35(-1.31%)
Dec 03, 2020 26.75 26.75 26.75 26.75 176 -0.43(-1.58%)
Dec 01, 2020 27.18 27.18 27.18 0 +2.16(+8.63%)
Nov 27, 2020 25.02 25.02 25.02 0 -1.11(-4.25%)
Nov 25, 2020 26.13 26.13 26.13 0 +0.63(+2.47%)
Nov 24, 2020 26.19 26.19 25.50 25.50 360 -1.50(-5.56%)
Nov 23, 2020 27.63 27.63 27.00 27.00 336 -0.59(-2.14%)
Nov 20, 2020 27.63 27.63 27.59 27.59 500 -0.67(-2.37%)
Nov 19, 2020 28.26 28.26 28.26 35 +0.00(+0.00%)
Nov 18, 2020 28.26 28.26 28.26 28.26 100 +0.01(+0.04%)
Nov 17, 2020 28.25 28.25 28.25 28.25 100 -0.69(-2.38%)
Nov 16, 2020 28.94 28.94 28.94 95 +0.00(+0.00%)
Nov 13, 2020 28.94 28.94 28.94 28.94 102 +1.44(+5.24%)
Nov 12, 2020 27.50 27.50 27.50 60 +0.00(+0.00%)
Nov 11, 2020 27.50 27.50 27.50 27.50 170 -1.00(-3.51%)
Nov 10, 2020 28.35 28.50 28.35 28.50 400 -0.49(-1.69%)
Nov 09, 2020 29.00 29.00 28.99 28.99 600 -0.01(-0.03%)
Nov 06, 2020 29.00 29.00 29.00 29.00 200 +0.25(+0.87%)
Nov 05, 2020 28.25 28.75 28.25 28.75 310 +0.74(+2.64%)
Nov 04, 2020 28.01 28.01 28.01 15 +0.00(+0.00%)
Oct 30, 2020 28.01 28.01 28.01 0 -0.24(-0.85%)
Oct 28, 2020 28.25 28.25 28.25 0 -0.75(-2.59%)
Oct 27, 2020 29.00 29.00 29.00 50 +0.00(+0.00%)
Oct 26, 2020 29.00 29.00 29.00 29.00 120 -0.20(-0.68%)
Oct 23, 2020 29.51 29.51 29.20 29.20 896 -1.29(-4.23%)
Oct 22, 2020 30.01 30.49 30.00 30.49 1,200 +0.73(+2.45%)
Oct 21, 2020 30.24 30.24 29.76 29.76 200 -0.24(-0.80%)
Oct 19, 2020 30.00 30.00 30.00 0 +0.25(+0.84%)
Oct 16, 2020 30.13 30.13 29.75 29.75 200 -0.25(-0.83%)
Oct 15, 2020 30.35 30.99 29.76 30.00 2,693 -0.95(-3.07%)
Oct 14, 2020 31.24 31.25 30.90 30.95 2,410 +0.70(+2.31%)
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.