Newcrest Mining Limited - Price History
Stock symbol NCMGF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for NCMGF (Newcrest Mining Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $15.20 | $15.20 |
| December 2023 | $15.20 | $15.20 |
| November 2023 | $15.20 | $15.20 |
| October 2023 | $15 | $15 |
| September 2023 | $13.38 | $15.81 |
| August 2023 | $14.13 | $16.69 |
| July 2023 | $14.92 | $17.94 |
| June 2023 | $14.81 | $17.81 |
| May 2023 | $14.08 | $16.93 |
| April 2023 | $15.84 | $19.04 |
| March 2023 | $14.79 | $17.78 |
| February 2023 | $12.90 | $15.51 |
| January 2023 | $12.72 | $15.79 |
| December 2022 | $11.20 | $13.90 |
| November 2022 | $10.66 | $13.23 |
| October 2022 | $8.86 | $11 |
| September 2022 | $8.88 | $11.02 |
| August 2022 | $9.62 | $11.94 |
| July 2022 | $10.62 | $13.48 |
| June 2022 | $11.05 | $14.02 |
| May 2022 | $13.95 | $17.70 |
| April 2022 | $14.86 | $18.85 |
| March 2022 | $15.92 | $20.20 |
| February 2022 | $14.42 | $18.29 |
| January 2022 | $12.19 | $15.56 |
| December 2021 | $13.81 | $17.62 |
| November 2021 | $12.94 | $16.52 |
| October 2021 | $14.50 | $18.50 |
| September 2021 | $13.10 | $16.72 |
| August 2021 | $14.17 | $18.08 |
| July 2021 | $14.64 | $19.30 |
| June 2021 | $14.69 | $19.36 |
| May 2021 | $16.86 | $22.22 |
| April 2021 | $15.72 | $20.72 |
| March 2021 | $14.62 | $19.28 |
| February 2021 | $14.21 | $18.73 |
| January 2021 | $14.43 | $19.24 |
| December 2020 | $15.52 | $20.70 |
| November 2020 | $14.95 | $19.94 |
| October 2020 | $16.09 | $21.46 |
| September 2020 | $17.21 | $22.95 |
| August 2020 | $17.54 | $23.39 |
| July 2020 | $18.77 | $25.29 |
| June 2020 | $16.80 | $22.64 |
| May 2020 | $15.36 | $20.70 |
| April 2020 | $13.47 | $18.15 |
| March 2020 | $10.91 | $14.70 |
| February 2020 | $12.31 | $16.58 |
| January 2020 | $14.76 | $20.01 |
| December 2019 | $15.24 | $20.66 |
| November 2019 | $15.40 | $20.87 |
| October 2019 | $15.99 | $21.67 |
| September 2019 | $16.98 | $23.02 |
| August 2019 | $17.89 | $24.25 |
| July 2019 | $17.25 | $23.59 |
| June 2019 | $16.24 | $22.21 |
| May 2019 | $13.63 | $18.64 |
| April 2019 | $13.10 | $17.92 |
| March 2019 | $13.25 | $18.12 |
| February 2019 | $12.70 | $17.37 |
| January 2019 | $12.81 | $17.59 |
| December 2018 | $11.33 | $15.55 |
| November 2018 | $10.95 | $15.03 |
| October 2018 | $10.64 | $14.60 |
| September 2018 | $10.32 | $14.17 |
| August 2018 | $10.18 | $13.97 |
| July 2018 | $11.22 | $15.57 |
| June 2018 | $11.42 | $15.84 |
| May 2018 | $11.21 | $15.55 |
| April 2018 | $11.18 | $15.51 |
| March 2018 | $10.64 | $14.77 |
| February 2018 | $12.47 | $17.38 |
| January 2018 | $13.20 | $18.40 |
| December 2017 | $12.63 | $17.60 |
| November 2017 | $12.53 | $17.47 |
| October 2017 | $11.92 | $16.62 |
| September 2017 | $11.77 | $16.41 |
| August 2017 | $13.22 | $18.50 |
| July 2017 | $11.85 | $16.58 |
| June 2017 | $11.08 | $15.50 |
| May 2017 | $10.94 | $15.31 |
| April 2017 | $11.39 | $15.94 |
| March 2017 | $12.06 | $16.88 |
| February 2017 | $11.98 | $16.83 |
| January 2017 | $11.87 | $16.68 |
| December 2016 | $10.10 | $14.20 |
| November 2016 | $9.91 | $13.92 |
| October 2016 | $12.28 | $17.25 |
| September 2016 | $11.93 | $16.77 |
| August 2016 | $11.65 | $16.43 |
| July 2016 | $13.63 | $19.22 |
| June 2016 | $12.86 | $18.14 |
| May 2016 | $9.50 | $13.39 |
| April 2016 | $10.64 | $15 |
| March 2016 | $9.01 | $12.70 |
| February 2016 | $8.72 | $12.30 |
| January 2016 | $6.56 | $9.25 |
| December 2015 | $6.69 | $9.43 |
| November 2015 | $5.68 | $8.01 |
| October 2015 | $6.12 | $8.63 |
| September 2015 | $6.23 | $8.78 |
| August 2015 | $5.44 | $7.67 |
| July 2015 | $5.96 | $8.41 |
| June 2015 | $7.07 | $9.97 |
| May 2015 | $7.48 | $10.55 |
| April 2015 | $8.51 | $12 |
| March 2015 | $7.09 | $10 |
| February 2015 | $8.01 | $11.30 |
| January 2015 | $7.38 | $10.40 |
| December 2014 | $6.31 | $8.90 |
| November 2014 | $6.09 | $8.59 |
| October 2014 | $5.67 | $8 |
| September 2014 | $6.27 | $8.84 |
| August 2014 | $7.35 | $10.37 |
| July 2014 | $7.13 | $10.05 |
| June 2014 | $7.08 | $9.99 |
| May 2014 | $6.63 | $9.35 |
| April 2014 | $6.87 | $9.69 |
| March 2014 | $6.45 | $9.10 |
| February 2014 | $7.20 | $10.15 |
| January 2014 | $5.87 | $8.28 |
| December 2013 | $5.01 | $7.06 |
| November 2013 | $5.07 | $7.15 |
| October 2013 | $6.92 | $9.75 |
| September 2013 | $7.62 | $10.75 |
| August 2013 | $8.37 | $11.80 |
| July 2013 | $7.86 | $11.08 |
| June 2013 | $6.74 | $9.50 |
| May 2013 | $9.92 | $13.99 |
| April 2013 | $12.16 | $17.15 |
| March 2013 | $15 | $21.15 |
| February 2013 | $16.42 | $23.27 |
| January 2013 | $17.15 | $24.30 |
| December 2012 | $16.37 | $23.20 |
| November 2012 | $18.78 | $26.62 |
| October 2012 | $19.09 | $27.05 |
| September 2012 | $20.92 | $29.65 |
| August 2012 | $18.19 | $25.98 |
| July 2012 | $17.02 | $24.31 |
| June 2012 | $16.38 | $23.40 |
| May 2012 | $16.98 | $24.25 |
| April 2012 | $18.94 | $27.05 |
| March 2012 | $21.53 | $30.75 |
| February 2012 | $24.48 | $35.10 |
| January 2012 | $24.90 | $35.70 |
| December 2011 | $21.35 | $30.60 |
| November 2011 | $25.25 | $36.20 |
| October 2011 | $25.25 | $36.40 |
| September 2011 | $22.65 | $32.65 |
| August 2011 | $29.52 | $42.79 |
| July 2011 | $30.29 | $43.90 |
| June 2011 | $27.74 | $40.20 |
| May 2011 | $28.63 | $41.50 |
| April 2011 | $31.15 | $45.15 |
| March 2011 | $28.12 | $40.75 |
| February 2011 | $26.39 | $38.35 |
| January 2011 | $24.78 | $36 |
| December 2010 | $28.46 | $41.35 |
| November 2010 | $26.22 | $38.10 |
| October 2010 | $27.18 | $39.50 |
| September 2010 | $26.12 | $37.95 |
| August 2010 | $22.97 | $33.50 |
| July 2010 | $19.88 | $29 |
| June 2010 | $21.32 | $31.10 |
| May 2010 | $18.55 | $27.05 |
| April 2010 | $21.26 | $31 |
| March 2010 | $20.50 | $29.90 |
| February 2010 | $19 | $27.75 |
| January 2010 | $18.83 | $27.50 |
| December 2009 | $21.64 | $31.60 |
| November 2009 | $22.77 | $33.25 |
| October 2009 | $19.55 | $28.55 |
| September 2009 | $19.17 | $28 |
| August 2009 | $16.94 | $24.85 |
| July 2009 | $17.21 | $25.25 |
| June 2009 | $16.43 | $24.10 |
| May 2009 | $18.13 | $26.60 |
| April 2009 | $15.10 | $22.15 |
| March 2009 | $15.71 | $23.05 |
| February 2009 | $13.32 | $19.55 |
| January 2009 | $13.46 | $19.75 |
| December 2008 | $16.46 | $24.15 |
| November 2008 | $11.48 | $16.85 |
| October 2008 | $9.03 | $13.25 |
| September 2008 | $14.79 | $21.70 |
| August 2008 | $15.20 | $22.40 |
| July 2008 | $17.88 | $26.35 |
| June 2008 | $18.93 | $27.90 |
| May 2008 | $20.66 | $30.45 |
| April 2008 | $18.11 | $26.70 |
| March 2008 | $21.44 | $31.60 |
| February 2008 | $23.74 | $35 |
| January 2008 | $20.96 | $30.90 |
| December 2007 | $18.93 | $27.90 |
| November 2007 | $20.62 | $30.40 |
| October 2007 | $20.46 | $30.15 |
| September 2007 | $17.10 | $25.20 |
| August 2007 | $13.33 | $19.70 |
| July 2007 | $14.89 | $22 |
| June 2007 | $13.03 | $19.25 |
| May 2007 | $11.98 | $17.70 |
| April 2007 | $12.86 | $19 |
| March 2007 | $12.83 | $18.95 |
| February 2007 | $12.66 | $18.70 |
| January 2007 | $11 | $16.25 |
| December 2006 | $14.28 | $21.10 |
| November 2006 | $13.91 | $20.55 |
| October 2006 | $12.32 | $18.20 |
| September 2006 | $11.03 | $16.30 |
| August 2006 | $10.26 | $15.20 |
| July 2006 | $9.65 | $14.30 |
| June 2006 | $10.46 | $15.50 |
| May 2006 | $10.53 | $15.60 |
| April 2006 | $12.15 | $18 |
| March 2006 | $11.37 | $16.85 |
| February 2006 | $10.46 | $15.50 |
| January 2006 | $13.67 | $20.25 |
| December 2005 | $12.15 | $18 |
| November 2005 | $10.43 | $15.45 |
| October 2005 | $9.11 | $13.50 |
| September 2005 | $10.26 | $15.20 |
| August 2005 | $8.49 | $12.60 |
| July 2005 | $8.49 | $12.60 |
| June 2005 | $8.93 | $13.25 |
| May 2005 | $6.91 | $10.25 |
| April 2005 | $7.92 | $11.75 |
| March 2005 | $8.90 | $13.20 |
| February 2005 | $9.37 | $13.90 |
| January 2005 | $8.96 | $13.30 |
| December 2004 | $9.33 | $13.85 |
| November 2004 | $9.23 | $13.70 |
| October 2004 | $8.42 | $12.50 |
| September 2004 | $7.48 | $11.10 |
| August 2004 | $6.99 | $10.40 |
| July 2004 | $6.52 | $9.70 |
| June 2004 | $6.55 | $9.75 |
| May 2004 | $5.98 | $8.90 |
| April 2004 | $5.86 | $8.73 |
| March 2004 | $6.35 | $9.45 |
| February 2004 | $6.15 | $9.15 |
| January 2004 | $6.11 | $9.10 |
| December 2003 | $6.62 | $9.85 |
| November 2003 | $5.81 | $8.65 |
| October 2003 | $5.64 | $8.40 |
| September 2003 | $5.07 | $7.55 |
| August 2003 | $3.74 | $5.60 |
| July 2003 | $3.80 | $5.68 |
| June 2003 | $3.36 | $5.02 |
| May 2003 | $3.02 | $4.52 |
| April 2003 | $2.61 | $3.90 |
| March 2003 | $2.21 | $3.30 |
| February 2003 | $2.41 | $3.60 |
| January 2003 | $2.64 | $3.95 |
| December 2002 | $2.84 | $4.25 |
| October 2002 | $2.04 | $3.05 |
| September 2002 | $2.52 | $3.80 |
| August 2002 | $2.46 | $3.70 |
| July 2002 | $2.39 | $3.60 |
| June 2002 | $3.02 | $4.55 |
| May 2002 | $3.10 | $4.68 |
| April 2002 | $2.22 | $3.35 |
| March 2002 | $2.16 | $3.25 |
| February 2002 | $1.66 | $2.50 |
| January 2002 | $1.72 | $2.60 |
| December 2001 | $1.47 | $2.22 |
| November 2001 | $1.13 | $1.70 |
| October 2001 | $1.22 | $1.84 |
| September 2001 | $1.46 | $2.23 |
NCMGF
Price: $15.20
52 week price:
Dividend Yield: 2.31%
5-year range yield:
Forward Dividend Yield: 6.58%
Dividend Per Share: 1.00 USD
P/E Ratio: 17.47
Exchange: PNK
Sector: Basic Materials
Industry: Gold
Market Capitalization: 15.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%