Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newcrest Mining Ltd (TSX: NCM )

N/A 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 (%)
May 31, 2022 22.51 22.55 22.07 22.12 53,101 -0.26(-1.16%)
May 30, 2022 22.45 22.81 22.35 22.38 860 -0.12(-0.53%)
May 27, 2022 21.30 22.55 20.79 22.50 10,755 +0.15(+0.67%)
May 26, 2022 22.50 22.55 22.26 22.35 13,781 -0.46(-2.02%)
May 25, 2022 23.74 23.74 22.58 22.81 18,780 -0.29(-1.26%)
May 24, 2022 22.86 23.20 22.86 23.10 7,781 +0.09(+0.39%)
May 20, 2022 23.01 0 -0.17(-0.73%)
May 19, 2022 22.41 23.18 22.41 23.18 38,207 +1.13(+5.12%)
May 18, 2022 22.26 22.26 22.03 22.05 8,213 -0.20(-0.90%)
May 17, 2022 22.25 22.60 22.17 22.25 12,940 -0.01(-0.04%)
May 16, 2022 21.81 22.31 21.81 22.26 35,175 +0.35(+1.60%)
May 13, 2022 21.10 21.96 21.10 21.91 13,534 +0.38(+1.76%)
May 12, 2022 22.23 22.23 21.34 21.53 12,521 -0.82(-3.67%)
May 11, 2022 22.59 22.92 22.35 22.35 3,212 +0.00(+0.00%)
May 10, 2022 22.60 22.67 22.25 22.35 54,190 -0.46(-2.02%)
May 09, 2022 23.57 23.57 22.73 22.81 19,727 -1.34(-5.55%)
May 06, 2022 23.78 24.36 23.77 24.15 26,689 +0.37(+1.56%)
May 05, 2022 24.39 24.39 23.70 23.78 28,864 -0.75(-3.06%)
May 04, 2022 24.31 24.56 23.86 24.53 45,770 +0.22(+0.90%)
May 03, 2022 24.27 24.44 24.21 24.31 67,182 +0.33(+1.38%)
May 02, 2022 24.06 24.16 23.10 23.98 18,131 -0.30(-1.24%)
Apr 29, 2022 24.76 24.76 24.11 24.28 12,404 -0.48(-1.94%)
Apr 28, 2022 24.62 25.08 24.32 24.76 47,978 +0.34(+1.39%)
Apr 27, 2022 24.89 24.89 24.42 24.42 11,945 -0.48(-1.93%)
Apr 26, 2022 25.15 25.18 24.69 24.90 22,482 +0.24(+0.97%)
Apr 25, 2022 24.91 24.92 24.51 24.66 33,641 -0.77(-3.03%)
Apr 22, 2022 25.86 25.92 25.40 25.43 38,803 -0.69(-2.64%)
Apr 21, 2022 26.73 26.74 25.78 26.12 54,645 -0.61(-2.28%)
Apr 20, 2022 26.46 26.75 26.36 26.73 141,812 +0.41(+1.56%)
Apr 19, 2022 27.18 27.18 26.31 26.32 8,775 -0.51(-1.90%)
Apr 18, 2022 26.86 27.05 26.77 26.83 27,673 +0.04(+0.15%)
Apr 14, 2022 26.79 0 +0.47(+1.79%)
Apr 13, 2022 26.15 26.50 26.15 26.32 52,407 +0.12(+0.46%)
Apr 12, 2022 26.22 26.60 26.14 26.20 147,648 -0.43(-1.61%)
Apr 11, 2022 26.16 26.91 26.16 26.63 36,477 +0.34(+1.29%)
Apr 08, 2022 25.75 26.45 25.75 26.29 78,635 +0.69(+2.70%)
Apr 07, 2022 25.00 25.60 25.00 25.60 50,916 +0.44(+1.75%)
Apr 06, 2022 25.70 25.70 24.88 25.16 61,301 -0.29(-1.14%)
Apr 05, 2022 25.79 26.00 25.31 25.45 103,841 -0.07(-0.27%)
Apr 04, 2022 25.45 25.75 25.35 25.52 205,400 +0.02(+0.08%)
Apr 01, 2022 25.25 25.52 24.96 25.50 198,554 +0.33(+1.31%)
Mar 31, 2022 25.30 25.48 25.15 25.17 115,128 -0.14(-0.55%)
Mar 30, 2022 24.72 25.43 24.72 25.31 90,686 +0.26(+1.04%)
Mar 29, 2022 24.98 25.19 24.52 25.05 156,235 +0.40(+1.62%)
Mar 28, 2022 24.91 25.20 24.60 24.65 99,556 -0.50(-1.99%)
Mar 25, 2022 24.85 25.21 24.39 25.15 104,493 +0.37(+1.49%)
Mar 24, 2022 24.06 24.84 24.06 24.78 91,030 +0.45(+1.85%)
Mar 23, 2022 23.61 24.43 23.61 24.33 70,990 +0.40(+1.67%)
Mar 22, 2022 23.81 24.10 23.55 23.93 326,660 +0.31(+1.31%)
Mar 21, 2022 23.65 23.82 23.43 23.62 79,660 -0.09(-0.38%)
Mar 18, 2022 23.85 23.99 23.70 23.71 509,457 -0.23(-0.96%)
Mar 17, 2022 24.01 24.20 23.40 23.94 1,058,331 +0.34(+1.44%)
Mar 16, 2022 23.25 23.75 23.10 23.60 552,487 +0.15(+0.64%)
Mar 15, 2022 23.15 23.47 21.34 23.45 209,353 -0.31(-1.30%)
Mar 14, 2022 23.75 25.00 23.75 23.76 35,486 -0.24(-1.00%)
Mar 11, 2022 24.75 24.75 23.94 24.00 93,098 -1.00(-4.00%)
Mar 10, 2022 25.30 25.40 24.95 25.00 159,973 +0.00(+0.00%)
Mar 09, 2022 25.50 27.00 24.50 25.00 608,894 -1.70(-6.37%)
Mar 08, 2022 26.00 28.00 26.00 26.70 12,246 +0.71(+2.73%)
Mar 07, 2022 24.50 25.99 24.00 25.99 2,803 +2.09(+8.74%)
Mar 04, 2022 25.48 25.48 23.90 23.90 864 -0.28(-1.16%)
Mar 03, 2022 23.75 25.24 23.75 24.18 2,251 +0.68(+2.89%)
Mar 02, 2022 23.00 23.55 23.00 23.50 829 +0.00(+0.00%)
Mar 01, 2022 23.50 23.50 21.82 23.50 1,225 +0.00(+0.00%)
Feb 28, 2022 23.55 23.55 22.50 23.50 3,733 +0.40(+1.73%)
Feb 24, 2022 23.10 76 +0.10(+0.43%)
Feb 22, 2022 23.00 0 +0.63(+2.82%)
Feb 18, 2022 22.37 0 -0.07(-0.31%)
Feb 17, 2022 22.48 23.00 22.25 22.44 5,354 +0.69(+3.17%)
Feb 16, 2022 21.71 21.75 21.71 21.75 602 +1.24(+6.05%)
Feb 15, 2022 20.51 20.51 20.51 20.51 201 -0.81(-3.80%)
Feb 14, 2022 21.50 22.42 21.32 21.32 481 -0.18(-0.84%)
Feb 11, 2022 21.48 22.24 21.44 21.50 4,252 +1.10(+5.39%)
Feb 10, 2022 20.50 20.50 20.29 20.40 3,524 -0.12(-0.58%)
Feb 09, 2022 20.36 21.28 20.36 20.52 975 +0.22(+1.08%)
Feb 08, 2022 20.30 20.30 20.30 20.30 591 -0.20(-0.98%)
Feb 07, 2022 20.50 20.50 20.50 20.50 5,424 +0.18(+0.89%)
Feb 03, 2022 20.32 82 -0.67(-3.19%)
Feb 02, 2022 20.99 20.99 20.99 20.99 200 +1.00(+5.00%)
Feb 01, 2022 19.99 19.99 19.99 19.99 100 +0.18(+0.91%)
Jan 31, 2022 19.64 19.81 19.55 19.81 1,097 +0.50(+2.59%)
Jan 28, 2022 20.60 20.60 19.11 19.31 5,111 -0.95(-4.69%)
Jan 27, 2022 22.31 22.31 20.26 20.26 10,151 -1.99(-8.94%)
Jan 26, 2022 22.56 22.62 22.25 22.25 2,105 -0.25(-1.11%)
Jan 25, 2022 23.18 23.18 22.50 22.50 700 +0.85(+3.93%)
Jan 24, 2022 22.60 22.60 21.65 21.65 932 -1.35(-5.87%)
Jan 21, 2022 23.90 23.90 22.30 23.00 4,804 -0.92(-3.85%)
Jan 20, 2022 23.24 23.92 23.24 23.92 285 +1.30(+5.75%)
Jan 19, 2022 22.50 23.12 22.50 22.62 700 +0.22(+0.98%)
Jan 18, 2022 22.41 22.41 22.00 22.40 840 -0.54(-2.35%)
Jan 17, 2022 22.93 22.95 22.93 22.94 1,295 +0.84(+3.80%)
Jan 14, 2022 22.10 22.10 22.10 22.10 1,204 +0.00(+0.00%)
Jan 12, 2022 22.10 0 -0.65(-2.86%)
Jan 11, 2022 21.75 22.75 21.55 22.75 14,148 +0.85(+3.88%)
Jan 10, 2022 22.00 22.07 21.90 21.90 2,100 -0.60(-2.67%)
Jan 07, 2022 21.81 22.93 21.81 22.50 2,434 +0.81(+3.73%)
Jan 06, 2022 22.20 22.20 21.69 21.69 3,800 -1.46(-6.31%)
Jan 05, 2022 23.10 23.15 23.10 23.15 275 +0.05(+0.22%)
Jan 04, 2022 23.00 23.10 22.75 23.10 6,416 +0.65(+2.90%)
Dec 30, 2021 22.45 22.45 22.45 0 -0.45(-1.97%)
Dec 29, 2021 22.00 22.90 22.00 22.90 8,009 +0.54(+2.42%)
Dec 24, 2021 22.36 22.36 22.36 0 +0.36(+1.64%)
Dec 23, 2021 22.40 23.46 22.00 22.00 2,135 -0.39(-1.74%)
Dec 22, 2021 22.00 22.39 22.00 22.39 3,001 +0.34(+1.54%)
Dec 21, 2021 22.00 22.19 21.90 22.05 1,325 +0.25(+1.15%)
Dec 17, 2021 21.80 21.80 21.80 1 +0.70(+3.32%)
Dec 16, 2021 20.85 21.10 20.85 21.10 556 +0.80(+3.94%)
Dec 15, 2021 21.70 21.70 20.30 20.30 1,124 +0.02(+0.10%)
Dec 14, 2021 20.28 20.28 20.28 20.28 100 -0.04(-0.20%)
Dec 13, 2021 20.32 20.32 20.32 20.32 100 -0.98(-4.60%)
Dec 10, 2021 21.29 21.30 21.29 21.30 200 -0.09(-0.42%)
Dec 09, 2021 21.39 21.39 21.39 21.39 104 +0.39(+1.86%)
Dec 08, 2021 20.18 21.00 20.18 21.00 339 +0.80(+3.96%)
Dec 07, 2021 20.23 20.23 20.20 20.20 1,025 -0.60(-2.88%)
Dec 06, 2021 20.80 20.80 20.80 20.80 100 -0.08(-0.38%)
Dec 02, 2021 20.88 20.88 20.88 15 -0.62(-2.88%)
Dec 01, 2021 21.51 21.51 21.50 21.50 610 +0.50(+2.38%)
Nov 30, 2021 22.80 22.80 21.00 21.00 8,317 -1.70(-7.49%)
Nov 29, 2021 22.65 22.70 22.65 22.70 300 +0.32(+1.43%)
Nov 26, 2021 22.00 22.38 22.00 22.38 242 +0.15(+0.67%)
Nov 25, 2021 22.00 22.23 22.00 22.23 972 +0.23(+1.05%)
Nov 24, 2021 20.90 22.06 20.90 22.00 2,051 -0.30(-1.35%)
Nov 23, 2021 21.95 22.30 21.50 22.30 1,174 +0.30(+1.36%)
Nov 22, 2021 22.75 22.75 22.00 22.00 425 -0.75(-3.30%)
Nov 19, 2021 22.75 22.75 22.75 22.75 100 -0.25(-1.09%)
Nov 18, 2021 23.25 23.00 23.00 23.00 2,521 -0.70(-2.95%)
Nov 17, 2021 23.25 23.70 23.00 23.70 4,100 -0.05(-0.21%)
Nov 16, 2021 24.00 24.00 23.20 23.75 8,543 -0.25(-1.04%)
Nov 15, 2021 24.00 24.01 24.00 24.00 25,250 +0.25(+1.05%)
Nov 12, 2021 23.50 24.25 23.50 23.75 23,800 -0.24(-1.00%)
Nov 11, 2021 24.84 25.23 23.99 23.99 4,208 -0.94(-3.77%)
Nov 10, 2021 23.80 24.93 5,800 +1.45(+6.18%)
Nov 09, 2021 23.69 24.52 23.10 23.48 12,265 -0.32(-1.34%)
Nov 08, 2021 23.18 23.80 23.18 23.80 400 +0.40(+1.71%)
Nov 05, 2021 23.40 23.40 23.40 23.40 700 +0.62(+2.72%)
Nov 04, 2021 23.28 23.28 22.78 22.78 230 +0.68(+3.08%)
Nov 03, 2021 22.25 22.25 22.10 22.10 700 -0.25(-1.12%)
Nov 02, 2021 22.61 22.61 22.35 22.35 200 -0.76(-3.29%)
Nov 01, 2021 23.11 23.11 23.11 23.11 218 +0.00(+0.00%)
Oct 29, 2021 23.19 23.19 23.11 23.11 216 +0.11(+0.48%)
Oct 28, 2021 23.09 23.09 23.00 23.00 1,205 +0.50(+2.22%)
Oct 27, 2021 23.00 23.00 22.50 22.50 514 -0.50(-2.17%)
Oct 20, 2021 23.00 23.00 23.00 0 -0.22(-0.95%)
Oct 19, 2021 22.57 23.68 22.57 23.22 2,267 +0.77(+3.43%)
Oct 18, 2021 22.45 22.45 22.45 22.45 200 +0.05(+0.22%)
Oct 15, 2021 22.40 22.40 22.40 22.40 500 -0.20(-0.88%)
Oct 14, 2021 22.49 22.60 22.49 22.60 1,025 +0.00(+0.00%)
Oct 13, 2021 22.50 22.60 22.50 22.60 400 +0.10(+0.44%)
Oct 12, 2021 22.00 23.00 22.00 22.50 1,300 +1.00(+4.65%)
Oct 08, 2021 21.50 21.50 21.50 0 +0.04(+0.19%)
Oct 07, 2021 21.75 21.75 21.46 21.46 600 -0.79(-3.55%)
Oct 06, 2021 22.25 22.25 22.25 22.25 558 +1.15(+5.45%)
Oct 04, 2021 21.10 21.10 21.10 0 -0.05(-0.24%)
Oct 01, 2021 21.15 21.15 21.15 21.15 100 -0.05(-0.24%)
Sep 30, 2021 20.85 22.25 20.85 21.20 2,700 +0.33(+1.58%)
Sep 29, 2021 21.49 21.49 20.87 20.87 200 +0.39(+1.90%)
Sep 28, 2021 21.11 21.11 20.16 20.48 1,945 -1.76(-7.91%)
Sep 27, 2021 21.12 22.24 21.06 22.24 315 +0.94(+4.41%)
Sep 24, 2021 21.90 21.90 21.30 21.30 600 -0.63(-2.87%)
Sep 22, 2021 21.93 21.93 21.93 0 +0.02(+0.09%)
Sep 20, 2021 21.91 21.91 21.91 0 +0.05(+0.23%)
Sep 17, 2021 22.16 22.40 21.86 21.86 800 -0.45(-2.02%)
Sep 16, 2021 22.31 22.31 22.31 22.31 100 +0.13(+0.59%)
Sep 13, 2021 22.18 22.18 22.18 0 -0.18(-0.81%)
Sep 10, 2021 22.89 22.89 22.36 22.36 600 -0.19(-0.84%)
Sep 08, 2021 22.55 22.55 22.55 0 -0.68(-2.93%)
Sep 07, 2021 23.23 23.23 23.23 23.23 100 +0.23(+1.00%)
Sep 02, 2021 23.00 23.00 23.00 0 +0.20(+0.88%)
Aug 31, 2021 22.80 22.80 22.80 0 -0.40(-1.72%)
Aug 30, 2021 23.15 23.20 23.15 23.20 200 +0.45(+1.98%)
Aug 26, 2021 22.75 22.75 22.75 0 -0.25(-1.09%)
Aug 20, 2021 23.00 23.00 23.00 0 -0.40(-1.71%)
Aug 18, 2021 23.40 23.40 23.40 1 -0.10(-0.43%)
Aug 17, 2021 23.50 23.50 23.50 23.50 200 -0.25(-1.05%)
Aug 13, 2021 23.75 23.75 23.75 0 +0.25(+1.06%)
Aug 12, 2021 23.52 23.52 23.50 23.50 200 +0.00(+0.00%)
Aug 10, 2021 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 09, 2021 24.00 24.00 23.50 23.50 315 -0.50(-2.08%)
Aug 06, 2021 24.30 25.00 24.00 24.00 850 -1.35(-5.33%)
Aug 04, 2021 25.35 25.35 25.35 0 +1.15(+4.75%)
Jul 28, 2021 24.20 24.20 24.20 0 +0.05(+0.21%)
Jul 21, 2021 24.15 24.15 24.15 0 -1.00(-3.98%)
Jul 16, 2021 25.15 25.15 25.15 0 +0.90(+3.71%)
Jul 15, 2021 24.25 24.25 24.25 24.25 1,000 -0.75(-3.00%)
Jul 13, 2021 25.00 25.00 25.00 0 -0.18(-0.71%)
Jul 08, 2021 25.18 25.18 25.18 0 +1.18(+4.92%)
Jul 05, 2021 24.00 24.00 24.00 0 +0.00(+0.00%)
Jul 02, 2021 23.70 24.00 23.70 24.00 700 +0.00(+0.00%)
Jun 30, 2021 24.00 24.00 24.00 0 +0.00(+0.00%)
Jun 29, 2021 24.00 24.00 24.00 24.00 200 -1.18(-4.69%)
Jun 25, 2021 25.18 25.18 25.18 0 +0.93(+3.84%)
Jun 24, 2021 24.25 24.25 24.25 24.25 105 -0.75(-3.00%)
Jun 22, 2021 25.00 25.00 25.00 0 +1.13(+4.73%)
Jun 21, 2021 23.87 23.87 23.87 23.87 100 -0.13(-0.54%)
Jun 18, 2021 24.00 24.00 24.00 24.00 100 -0.35(-1.44%)
Jun 17, 2021 25.00 25.05 24.06 24.35 4,631 -1.05(-4.13%)
Jun 16, 2021 26.65 26.65 25.40 25.40 1,050 -0.11(-0.43%)
Jun 15, 2021 26.80 26.80 25.51 25.51 420 -1.29(-4.81%)
Jun 14, 2021 26.71 26.80 26.71 26.80 308 +0.55(+2.10%)
Jun 11, 2021 26.25 26.25 26.25 26.25 200 +0.25(+0.96%)
Jun 08, 2021 26.00 26.00 26.00 0 +0.00(+0.00%)
Jun 07, 2021 26.53 26.53 26.00 26.00 300 -0.65(-2.44%)
Jun 04, 2021 26.62 26.65 26.62 26.65 400 +1.11(+4.35%)
Jun 03, 2021 26.32 26.58 25.54 25.54 10,900 -1.88(-6.86%)
Jun 02, 2021 27.18 27.42 27.18 27.42 249 +1.40(+5.38%)
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.