Newcrest Mining Limited (NCM.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NCM.TO Historical Return
If you invested $1000 in Newcrest Mining Limited (NCM.TO) since IPO date, it would be worth $682.64 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $826. This corresponds to total returns of -31.74%, -17.4%, respectively, with annualized returns of -6.48%, -3.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NCM.TO Historical Data
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 |
AD
