NCMGY - Newcrest Mining Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201717.0017.0016.9516.9816.9817,200
Dec 07, 201717.1517.2516.8517.0817.0831,000
Dec 06, 201717.3217.3317.1617.2217.2212,800
Dec 05, 201717.5017.6517.3517.3917.3936,800
Dec 04, 201717.4517.7317.4517.7317.7313,500
Dec 01, 201717.2318.0017.2317.7517.7546,200
Nov 30, 201717.5217.7417.2617.3517.3561,700
Nov 29, 201717.8017.9417.7917.8017.8013,600
Nov 28, 201717.9018.2817.9018.1418.146,600
Nov 27, 201717.7617.9617.7617.9017.9053,400
Nov 24, 201717.7818.0117.5218.0118.011,600
Nov 22, 201717.9118.1617.9118.1318.1317,200
Nov 21, 201718.0718.0717.7317.9317.936,200
Nov 20, 201717.5217.9517.5117.6017.6025,300
Nov 17, 201717.5618.2617.5618.1218.1238,000
Nov 16, 201717.9618.1117.7918.0318.036,600
Nov 15, 201718.1018.1017.6817.7317.734,900
Nov 14, 201717.7817.9017.5717.7417.748,300
Nov 13, 201717.8618.0017.6817.9417.9427,000
Nov 10, 201717.8017.8217.5517.8117.8111,800
Nov 09, 201717.8018.0017.6317.9917.997,200
Nov 08, 201717.8517.8717.7317.8317.834,900
Nov 07, 201717.5517.7517.5017.7117.715,600
Nov 06, 201717.5017.9417.5017.8817.8839,100
Nov 03, 201717.5417.6317.3317.4317.4313,200
Nov 02, 201717.4517.4617.2317.4517.457,600
Nov 01, 201717.5017.6017.3317.5717.579,600
Oct 31, 201717.0217.0916.9117.0917.0910,400
Oct 30, 201717.4117.4117.1417.3017.3017,300
Oct 27, 201716.8017.0216.7617.0217.0210,900
Oct 26, 201716.9517.0616.5816.6316.6330,800
Oct 25, 201716.1016.9516.1016.9216.9211,300
Oct 24, 201716.8317.0216.7416.8516.8516,300
Oct 23, 201716.9416.9916.7616.9916.998,100
Oct 20, 201716.9517.0016.7516.7616.7613,000
Oct 19, 201717.3417.5317.3417.4017.4025,900
Oct 18, 201717.0017.1317.0017.0317.0313,900
Oct 17, 201717.0217.1917.0217.0617.063,600
Oct 16, 201717.0517.2716.8917.0217.0212,000
Oct 13, 201717.3317.4517.3317.4317.4312,800
Oct 12, 201716.6517.1116.6517.1017.1012,600
Oct 11, 201717.3417.4017.0617.4017.408,900
Oct 10, 201717.4517.4517.1617.2017.205,400
Oct 09, 201716.9517.0216.8016.9916.999,700
Oct 06, 201717.0517.0516.5416.9616.9627,400
Oct 05, 201716.6016.6416.3516.4016.4015,900
Oct 04, 201716.6016.6116.5016.6116.6115,200
Oct 03, 201716.6916.6916.4916.6216.6222,000
Oct 02, 201716.4516.7616.4516.7016.7011,200
Sep 29, 201716.4716.5316.3816.5116.516,500
Sep 28, 201716.2616.7316.2616.6716.6723,300
Sep 27, 201716.6616.7916.6216.6616.6623,700
Sep 26, 201717.0517.0816.7616.8416.8440,500
Sep 25, 201716.8617.6816.8617.6817.6829,900
Sep 22, 201717.4017.4017.2017.3217.327,600
Sep 21, 201717.1217.3117.1217.2517.2514,800
Sep 20, 201718.1018.3317.5317.6517.6521,900
Sep 19, 201717.9918.0917.8618.0918.096,900
Sep 19, 20170.075 Dividend
Sep 18, 201717.7117.8117.5217.6017.5214,100
Sep 15, 201717.7217.7717.6717.6817.609,800
Sep 14, 201717.5218.0317.5218.0317.959,500
Sep 13, 201717.7217.7217.5717.5717.508,300
Sep 12, 201717.5117.8717.5117.8717.7911,000
Sep 11, 201718.2318.2317.9517.9517.8712,100
Sep 08, 201718.7318.9418.4518.5818.5029,700
Sep 07, 201718.6619.0118.6619.0118.9312,400
Sep 06, 201718.5418.8318.5418.6618.5820,300
Sep 05, 201719.2219.2218.7518.9718.8921,900
Sep 01, 201718.6518.7418.4618.6418.5610,000
Aug 31, 201717.6618.6017.6618.6018.52110,600
Aug 30, 201718.0418.2617.9218.1418.0610,000
Aug 29, 201718.4118.4118.0218.0918.0123,200
Aug 28, 201717.8918.2717.6718.2718.1944,300
Aug 25, 201717.6417.8817.4417.8517.7720,000
Aug 24, 201717.4717.6717.4717.6617.5820,700
Aug 23, 201717.0517.3317.0517.3217.257,100
Aug 22, 201717.4117.4417.2017.4117.3411,700
Aug 21, 201717.1117.4317.1117.4117.3425,100
Aug 18, 201717.3517.4617.1217.1917.1227,400
Aug 17, 201717.4117.4117.1017.1717.1034,500
Aug 16, 201716.6517.2016.6517.0416.978,800
Aug 15, 201716.9116.9116.7716.8116.7417,300
Aug 14, 201717.2117.2116.8116.9416.877,900
Aug 11, 201717.2517.4517.1617.4517.384,300
Aug 10, 201717.0617.2017.0017.1817.1129,300
Aug 09, 201716.2216.5616.1616.5616.4913,800
Aug 08, 201716.5116.5115.8815.9615.895,700
Aug 07, 201716.0416.0815.8816.0315.964,600
Aug 04, 201715.8715.8715.6515.8215.7515,000
Aug 03, 201716.2116.2916.2116.2116.1418,200
Aug 02, 201716.3116.4316.2116.3516.286,800
Aug 01, 201716.1716.4216.1716.2916.227,700
Jul 31, 201716.2116.2116.0416.1616.094,200
Jul 28, 201715.8916.0815.8515.9515.8814,200
Jul 27, 201716.0816.2015.8815.9515.889,300
Jul 26, 201715.9816.6615.9016.5316.4614,100
Jul 25, 201716.2916.2916.1516.2116.1418,500
Jul 24, 201715.5915.8415.5915.7215.6515,400
Jul 21, 201715.5615.7015.4115.6015.536,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...