Newcrest Mining Limited - Price History
Stock symbol NCMGY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for NCMGY (Newcrest Mining Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $15.59 | $15.59 |
| November 2023 | $15.59 | $15.59 |
| October 2023 | $14.95 | $14.95 |
| September 2023 | $14.83 | $15.84 |
| August 2023 | $15.61 | $16.68 |
| July 2023 | $16.58 | $17.93 |
| June 2023 | $16.51 | $17.85 |
| May 2023 | $15.63 | $16.90 |
| April 2023 | $17.63 | $19.06 |
| March 2023 | $16.50 | $17.84 |
| February 2023 | $14.29 | $15.45 |
| January 2023 | $14.46 | $15.99 |
| December 2022 | $12.66 | $14 |
| November 2022 | $12.46 | $13.78 |
| October 2022 | $10 | $11.06 |
| September 2022 | $10.04 | $11.10 |
| August 2022 | $10.90 | $12.05 |
| July 2022 | $11.94 | $13.40 |
| June 2022 | $12.53 | $14.06 |
| May 2022 | $15.52 | $17.42 |
| April 2022 | $16.72 | $18.77 |
| March 2022 | $18.02 | $20.23 |
| February 2022 | $16.49 | $18.51 |
| January 2022 | $13.76 | $15.51 |
| December 2021 | $15.76 | $17.76 |
| November 2021 | $14.64 | $16.50 |
| October 2021 | $16.64 | $18.75 |
| September 2021 | $14.72 | $16.59 |
| August 2021 | $16.10 | $18.14 |
| July 2021 | $16.76 | $19.31 |
| June 2021 | $16.64 | $19.17 |
| May 2021 | $19.12 | $22.04 |
| April 2021 | $17.82 | $20.53 |
| March 2021 | $16.45 | $18.96 |
| February 2021 | $16.32 | $18.81 |
| January 2021 | $16.62 | $19.30 |
| December 2020 | $17.21 | $19.98 |
| November 2020 | $17.16 | $19.94 |
| October 2020 | $17.85 | $20.73 |
| September 2020 | $19.35 | $22.48 |
| August 2020 | $20.27 | $23.54 |
| July 2020 | $21.69 | $25.37 |
| June 2020 | $18.95 | $22.17 |
| May 2020 | $17.46 | $20.43 |
| April 2020 | $15.61 | $18.26 |
| March 2020 | $11.69 | $13.68 |
| February 2020 | $13.76 | $16.10 |
| January 2020 | $17.03 | $20 |
| December 2019 | $18.08 | $21.23 |
| November 2019 | $18 | $21.14 |
| October 2019 | $18.68 | $21.93 |
| September 2019 | $19.52 | $22.92 |
| August 2019 | $21.16 | $24.85 |
| July 2019 | $19.98 | $23.61 |
| June 2019 | $18.82 | $22.24 |
| May 2019 | $16.20 | $19.14 |
| April 2019 | $14.97 | $17.69 |
| March 2019 | $15.42 | $18.22 |
| February 2019 | $14.58 | $17.22 |
| January 2019 | $15.04 | $17.84 |
| December 2018 | $13.11 | $15.55 |
| November 2018 | $12.70 | $15.06 |
| October 2018 | $12.27 | $14.56 |
| September 2018 | $11.88 | $14.10 |
| August 2018 | $11.66 | $13.84 |
| July 2018 | $13.44 | $16.05 |
| June 2018 | $13.56 | $16.20 |
| May 2018 | $13.17 | $15.73 |
| April 2018 | $13.32 | $15.91 |
| March 2018 | $12.58 | $15.03 |
| February 2018 | $13.74 | $16.49 |
| January 2018 | $15.31 | $18.37 |
| December 2017 | $14.87 | $17.85 |
| November 2017 | $14.46 | $17.35 |
| October 2017 | $14.24 | $17.09 |
| September 2017 | $13.76 | $16.51 |
| August 2017 | $15.43 | $18.60 |
| July 2017 | $13.41 | $16.16 |
| June 2017 | $12.84 | $15.48 |
| May 2017 | $13.10 | $15.78 |
| April 2017 | $13.27 | $15.99 |
| March 2017 | $14.36 | $17.31 |
| February 2017 | $13.98 | $16.92 |
| January 2017 | $13.78 | $16.68 |
| December 2016 | $11.87 | $14.36 |
| November 2016 | $11.72 | $14.18 |
| October 2016 | $14.26 | $17.26 |
| September 2016 | $13.94 | $16.87 |
| August 2016 | $13.50 | $16.41 |
| July 2016 | $16.06 | $19.52 |
| June 2016 | $14.26 | $17.33 |
| May 2016 | $11.36 | $13.80 |
| April 2016 | $12.17 | $14.79 |
| March 2016 | $10.66 | $12.96 |
| February 2016 | $10.44 | $12.69 |
| January 2016 | $7.74 | $9.41 |
| December 2015 | $7.79 | $9.47 |
| November 2015 | $6.59 | $8.01 |
| October 2015 | $7.22 | $8.78 |
| September 2015 | $7.32 | $8.90 |
| August 2015 | $6.57 | $7.99 |
| July 2015 | $6.85 | $8.32 |
| June 2015 | $8.29 | $10.08 |
| May 2015 | $8.95 | $10.88 |
| April 2015 | $9.17 | $11.14 |
| March 2015 | $8.35 | $10.14 |
| February 2015 | $9.32 | $11.33 |
| January 2015 | $8.82 | $10.72 |
| December 2014 | $7.34 | $8.92 |
| November 2014 | $6.90 | $8.38 |
| October 2014 | $6.56 | $7.97 |
| September 2014 | $7.43 | $9.04 |
| August 2014 | $8.67 | $10.54 |
| July 2014 | $8.19 | $9.95 |
| June 2014 | $8.24 | $10.01 |
| May 2014 | $7.41 | $9.01 |
| April 2014 | $8.07 | $9.81 |
| March 2014 | $7.37 | $8.96 |
| February 2014 | $8.28 | $10.06 |
| January 2014 | $6.88 | $8.36 |
| December 2013 | $5.79 | $7.04 |
| November 2013 | $5.88 | $7.14 |
| October 2013 | $7.78 | $9.46 |
| September 2013 | $8.86 | $10.77 |
| August 2013 | $9.63 | $11.70 |
| July 2013 | $9.18 | $11.15 |
| June 2013 | $7.79 | $9.47 |
| May 2013 | $11.30 | $13.73 |
| April 2013 | $14.24 | $17.30 |
| March 2013 | $17.28 | $21 |
| February 2013 | $18.71 | $22.85 |
| January 2013 | $19.81 | $24.20 |
| December 2012 | $19.33 | $23.61 |
| November 2012 | $21.70 | $26.50 |
| October 2012 | $22.72 | $27.75 |
| September 2012 | $24.32 | $29.70 |
| August 2012 | $21.16 | $26.06 |
| July 2012 | $19.96 | $24.58 |
| June 2012 | $19.12 | $23.54 |
| May 2012 | $19.48 | $23.99 |
| April 2012 | $22.03 | $27.12 |
| March 2012 | $24.91 | $30.67 |
| February 2012 | $28.30 | $34.97 |
| January 2012 | $29.07 | $35.93 |
| December 2011 | $24.53 | $30.31 |
| November 2011 | $29.46 | $36.41 |
| October 2011 | $28.28 | $35.15 |
| September 2011 | $26.44 | $32.86 |
| August 2011 | $34.22 | $42.80 |
| July 2011 | $34.36 | $42.98 |
| June 2011 | $32.38 | $40.50 |
| May 2011 | $33.74 | $42.20 |
| April 2011 | $36.54 | $45.71 |
| March 2011 | $33.10 | $41.40 |
| February 2011 | $31.05 | $38.94 |
| January 2011 | $29.43 | $36.91 |
| December 2010 | $33.21 | $41.65 |
| November 2010 | $30.66 | $38.45 |
| October 2010 | $31.42 | $39.40 |
| September 2010 | $30.70 | $38.50 |
| August 2010 | $26.31 | $33.15 |
| July 2010 | $23.42 | $29.51 |
| June 2010 | $23.41 | $29.50 |
| May 2010 | $21.62 | $27.25 |
| April 2010 | $24.11 | $30.38 |
| March 2010 | $24.01 | $30.26 |
| February 2010 | $22.43 | $28.30 |
| January 2010 | $22 | $27.76 |
| December 2009 | $25.08 | $31.65 |
| November 2009 | $26.78 | $33.80 |
| October 2009 | $22.80 | $28.77 |
| September 2009 | $22.58 | $28.49 |
| August 2009 | $19.70 | $24.97 |
| July 2009 | $19.80 | $25.10 |
| June 2009 | $19.05 | $24.15 |
| May 2009 | $21.05 | $26.68 |
| April 2009 | $17 | $21.55 |
| March 2009 | $18.30 | $23.20 |
| February 2009 | $15.66 | $19.85 |
| January 2009 | $15.46 | $19.60 |
| December 2008 | $18.94 | $24 |
| November 2008 | $12.90 | $16.35 |
| October 2008 | $10.26 | $13 |
| September 2008 | $17.75 | $22.50 |
| August 2008 | $18.20 | $23.16 |
| July 2008 | $21.73 | $27.65 |
| June 2008 | $22.16 | $28.20 |
| May 2008 | $23.52 | $29.93 |
| April 2008 | $21.46 | $27.30 |
| March 2008 | $23.55 | $29.96 |
| February 2008 | $27.43 | $34.90 |
| January 2008 | $24.60 | $31.30 |
| December 2007 | $22.70 | $28.88 |
| November 2007 | $23.03 | $29.30 |
| October 2007 | $24.21 | $30.80 |
| September 2007 | $18.23 | $24.95 |
| August 2007 | $14.61 | $20 |
| July 2007 | $15.39 | $21.10 |
| June 2007 | $14.07 | $19.30 |
| May 2007 | $13.38 | $18.35 |
| April 2007 | $13.96 | $19.15 |
| March 2007 | $13.82 | $18.95 |
| February 2007 | $13.31 | $18.25 |
| January 2007 | $11.63 | $15.95 |
| December 2006 | $15.35 | $21.05 |
| November 2006 | $15.20 | $20.85 |
| October 2006 | $13.34 | $18.30 |
| September 2006 | $11.89 | $16.30 |
| August 2006 | $11.02 | $15.15 |
| July 2006 | $10.40 | $14.30 |
| June 2006 | $11.57 | $15.90 |
| May 2006 | $11.10 | $15.25 |
| April 2006 | $13.10 | $18 |
| March 2006 | $12.26 | $16.85 |
| February 2006 | $11.60 | $15.95 |
| January 2006 | $14.41 | $19.80 |
| December 2005 | $13.10 | $18 |
| November 2005 | $11.28 | $15.50 |
| October 2005 | $9.71 | $13.35 |
| September 2005 | $11.75 | $16.15 |
| August 2005 | $9.33 | $12.85 |
| July 2005 | $9.11 | $12.55 |
| June 2005 | $9.69 | $13.35 |
| May 2005 | $7.44 | $10.25 |
| April 2005 | $8.60 | $11.85 |
| March 2005 | $9.87 | $13.60 |
| February 2005 | $10.13 | $13.95 |
| January 2005 | $9.73 | $13.40 |
| December 2004 | $10.02 | $13.80 |
| November 2004 | $9.94 | $13.70 |
| October 2004 | $8.89 | $12.25 |
| September 2004 | $8.20 | $11.30 |
| August 2004 | $7.71 | $10.65 |
| July 2004 | $7.13 | $9.85 |
| June 2004 | $6.80 | $9.40 |
| May 2004 | $6.48 | $8.95 |
| April 2004 | $6.08 | $8.40 |
| March 2004 | $7.06 | $9.75 |
| February 2004 | $6.51 | $9 |
| January 2004 | $6.40 | $8.85 |
| December 2003 | $7.24 | $10 |
| November 2003 | $6.87 | $9.50 |
| October 2003 | $6.04 | $8.35 |
| September 2003 | $5.50 | $7.60 |
| August 2003 | $4.18 | $5.80 |
| July 2003 | $4 | $5.55 |
| June 2003 | $3.82 | $5.30 |
| May 2003 | $3.53 | $4.90 |
| April 2003 | $2.98 | $4.14 |
| March 2003 | $2.70 | $3.75 |
| February 2003 | $2.52 | $3.50 |
| January 2003 | $2.70 | $3.75 |
| December 2002 | $2.88 | $4 |
| November 2002 | $2.27 | $3.15 |
| October 2002 | $2.56 | $3.55 |
| September 2002 | $2.52 | $3.50 |
| August 2002 | $2.76 | $3.85 |
| July 2002 | $2.47 | $3.45 |
| June 2002 | $2.93 | $4.10 |
| May 2002 | $3.33 | $4.65 |
| April 2002 | $2.47 | $3.45 |
| March 2002 | $2.33 | $3.25 |
| February 2002 | $1.90 | $2.65 |
| January 2002 | $1.82 | $2.55 |
| December 2001 | $1.58 | $2.20 |
| November 2001 | $1.29 | $1.80 |
| October 2001 | $1.25 | $1.75 |
| September 2001 | $1.18 | $1.65 |
| August 2001 | $1.48 | $2.10 |
NCMGY
Price: $15.59
52 week price:
Dividend Yield: 1.92%
5-year range yield:
Forward Dividend Yield: 2.31%
Payout Ratio: 90.00%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 0.40 USD
P/E Ratio: 17.92
Exchange: PNK
Sector: Basic Materials
Industry: Gold
Volume: 151500
Ebitda: 1.5 billionMarket Capitalization: 13.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 8
DGR3: 27.88%
DGR5: 28.32%