Newcrest Mining Limited - NCM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2023	20.65	20.65	20.65	20.65	20.65	0
November 03, 2023	20.65	20.65	20.65	20.65	20.65	0
November 02, 2023	20.65	20.65	20.65	20.65	20.65	0
November 01, 2023	20.65	20.65	20.65	20.65	20.65	0
October 31, 2023	20.65	20.65	20.65	20.65	20.65	0
October 30, 2023	20.65	20.65	20.65	20.65	20.65	0
October 27, 2023	20.65	20.65	20.65	20.65	20.65	0
October 26, 2023	20.27	20.65	20.65	20.96	20.27	634,300
October 25, 2023	20.72	20.24	20.24	20.84	20.24	16,600
October 24, 2023	20.7	20.99	20.99	21.1	20.7	6,000
October 23, 2023	20.96	20.94	20.94	20.98	20.8	17,000
October 20, 2023	21.48	21.18	21.18	21.52	21.12	180,300
October 19, 2023	21.86	21.62	21.62	21.86	21.45	65,600
October 18, 2023	22.22	22.05	22.05	22.32	21.79	356,700
October 17, 2023	23.02	23.5	23.5	23.74	23.02	67,200
October 16, 2023	22.89	23.21	23.21	23.35	22.74	56,600
October 13, 2023	23.01	22.89	22.89	23.07	22.75	98,000
October 12, 2023	22.61	22.61	22.61	22.74	22.4	184,100
October 11, 2023	22.49	22.63	22.63	22.64	22.3	66,000
October 10, 2023	21.95	22.28	22.28	22.28	21.92	50,700
October 06, 2023	21.42	22.01	22.01	22.06	21.41	91,300
October 05, 2023	20.91	21.33	21.33	21.33	20.83	28,500
October 04, 2023	21.99	20.84	20.84	21.99	20.57	11,800
October 03, 2023	20.72	20.69	20.69	21.06	20.64	30,300
October 02, 2023	21.2	20.81	20.81	21.23	20.71	5,700
September 29, 2023	21.58	21.44	21.44	21.67	21.02	6,500
September 28, 2023	21.35	21.34	21.34	21.37	21.17	18,500
September 27, 2023	22.5	21.56	21.56	22.5	21.47	32,200
September 26, 2023	23.11	22.65	22.65	23.11	22.65	6,400
September 25, 2023	23.45	23.12	23.12	23.45	23	8,600
September 22, 2023	23.37	23.46	23.46	23.53	23.34	5,600
September 21, 2023	23	23.19	23.19	23.27	22.97	25,300
September 20, 2023	22.96	23.41	23.41	23.55	22.95	9,700
September 19, 2023	23.11	23.05	23.05	23.17	22.82	9,300
September 18, 2023	23.01	23.19	23.19	23.26	22.98	20,000
September 15, 2023	23.05	23.01	23.01	23.28	23.01	88,900
September 14, 2023	22.73	22.72	22.72	22.88	22.72	16,800
September 13, 2023	22.49	22.64	22.64	22.69	22.38	9,200
September 12, 2023	22.35	22.51	22.51	22.59	22.35	3,900
September 11, 2023	22.5	22.54	22.54	22.67	22.46	12,700
September 08, 2023	22.37	22.47	22.47	22.68	22.36	6,600
September 07, 2023	22.35	22.37	22.37	22.52	22.24	33,500
September 06, 2023	22.17	22.33	22.33	22.5	22.05	17,500
September 05, 2023	22.29	22.29	22.29	22.54	22.23	8,200
September 01, 2023	22.52	22.57	22.57	22.88	22.52	38,000
August 31, 2023	22.78	22.5	22.5	22.79	22.48	4,500
August 30, 2023	22.89	22.79	22.79	22.89	22.66	11,200
August 29, 2023	22.3	22.65	22.65	22.66	22.3	48,700
August 28, 2023	22.21	22.4	22.4	22.44	22.21	20,100
August 25, 2023	22.45	22.09	22.09	22.5	22.09	33,100
August 24, 2023	22.29	22.34	22.34	22.48	22.07	9,100
August 23, 2023	22.33	22.36	22.36	22.46	22.21	65,000
August 22, 2023	21.93	22.03	22.03	22.1	21.79	22,700
August 21, 2023	21.83	21.69	21.69	21.85	21.59	16,300
August 18, 2023	21.92	21.74	21.74	21.92	21.68	28,700
August 17, 2023	21.98	22.03	22.03	22.05	21.89	25,900
August 16, 2023	22.13	22.13	22.13	22.13	21.95	11,400
August 15, 2023	22.45	22.02	22.02	22.47	22.01	32,900
August 14, 2023	22.72	22.52	22.52	22.72	22.38	24,000
August 11, 2023	22.95	22.6	22.6	22.95	22.51	4,000

Newcrest Mining Limited (NCM.TO) TSX