Newmont Corporation (NGT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 72.16 | 73.08 | 71.61 | 72.43 | 72.43 | 116,000 |
| Oct 03, 2024 | 72.33 | 72.41 | 71.52 | 72.13 | 72.13 | 86,700 |
| Oct 02, 2024 | 72.89 | 73.68 | 72.64 | 72.94 | 72.94 | 126,000 |
| Oct 01, 2024 | 72.71 | 74.29 | 72.50 | 73.08 | 73.08 | 121,400 |
| Sept 30, 2024 | 72.16 | 72.54 | 71.71 | 72.31 | 72.31 | 155,000 |
| Sept 27, 2024 | 74.27 | 74.62 | 72.66 | 72.89 | 72.89 | 259,000 |
| Sept 26, 2024 | 74.59 | 75.41 | 74.04 | 74.85 | 74.85 | 123,600 |
| Sept 25, 2024 | 74.83 | 75.64 | 74.41 | 74.55 | 74.55 | 114,800 |
| Sept 24, 2024 | 73.64 | 75.35 | 73.26 | 74.99 | 74.99 | 184,300 |
| Sept 23, 2024 | 73.81 | 75.17 | 73.56 | 73.56 | 73.56 | 252,800 |
| Sept 20, 2024 | 73.57 | 74.21 | 73.17 | 73.81 | 73.81 | 147,900 |
| Sept 19, 2024 | 73.65 | 73.67 | 71.58 | 72.57 | 72.57 | 194,200 |
| Sept 18, 2024 | 72.57 | 74.47 | 71.93 | 72.29 | 72.29 | 273,400 |
| Sept 17, 2024 | 72.01 | 72.58 | 71.17 | 72.26 | 72.26 | 244,700 |
| Sept 16, 2024 | 72.81 | 73.00 | 72.06 | 72.16 | 72.16 | 117,600 |
| Sept 13, 2024 | 72.66 | 73.60 | 72.55 | 73.00 | 73.00 | 162,900 |
| Sept 12, 2024 | 70.11 | 72.35 | 70.11 | 71.90 | 71.90 | 254,000 |
| Sept 11, 2024 | 69.30 | 69.37 | 68.13 | 68.88 | 68.88 | 173,000 |
| Sept 10, 2024 | 68.87 | 69.85 | 68.43 | 69.85 | 69.85 | 99,200 |
| Sept 09, 2024 | 68.52 | 69.63 | 68.52 | 68.83 | 68.83 | 141,400 |
| Sept 06, 2024 | 70.21 | 70.75 | 68.14 | 68.31 | 68.31 | 145,100 |
| Sept 05, 2024 | 70.52 | 71.09 | 69.95 | 70.17 | 70.17 | 117,700 |
| Sept 04, 2024 | 70.15 | 70.65 | 69.20 | 69.70 | 69.70 | 87,900 |
| Sept 03, 2024 | 71.00 | 71.25 | 69.62 | 70.77 | 70.77 | 197,500 |
| Aug 30, 2024 | 71.42 | 72.65 | 71.42 | 71.94 | 71.94 | 135,500 |
| Aug 29, 2024 | 70.70 | 71.97 | 70.70 | 71.71 | 71.71 | 166,500 |
| Aug 28, 2024 | 69.80 | 70.17 | 69.36 | 69.82 | 69.82 | 155,900 |
| Aug 27, 2024 | 69.66 | 70.95 | 69.58 | 70.81 | 70.81 | 71,600 |
| Aug 26, 2024 | 70.87 | 70.90 | 70.23 | 70.54 | 70.54 | 108,200 |
| Aug 23, 2024 | 70.35 | 70.86 | 70.05 | 70.36 | 70.36 | 137,600 |
| Aug 22, 2024 | 69.68 | 70.21 | 69.16 | 70.07 | 70.07 | 165,400 |
| Aug 21, 2024 | 70.13 | 70.65 | 69.44 | 70.58 | 70.58 | 125,100 |
| Aug 20, 2024 | 70.18 | 70.96 | 69.77 | 70.15 | 70.15 | 212,200 |
| Aug 19, 2024 | 68.57 | 70.15 | 68.30 | 69.87 | 69.87 | 207,000 |
| Aug 16, 2024 | 67.90 | 68.89 | 67.39 | 68.65 | 68.65 | 221,500 |
| Aug 15, 2024 | 67.51 | 67.91 | 66.20 | 67.65 | 67.65 | 89,000 |
| Aug 14, 2024 | 67.08 | 67.72 | 66.24 | 67.34 | 67.34 | 136,400 |
| Aug 13, 2024 | 66.74 | 67.66 | 66.54 | 67.24 | 67.24 | 167,500 |
| Aug 12, 2024 | 65.98 | 67.47 | 65.88 | 67.13 | 67.13 | 113,100 |
| Aug 09, 2024 | 66.09 | 66.09 | 64.46 | 65.46 | 65.46 | 74,900 |
| Aug 08, 2024 | 64.25 | 65.91 | 63.80 | 65.61 | 65.61 | 134,400 |
| Aug 07, 2024 | 66.23 | 66.36 | 63.55 | 63.82 | 63.82 | 110,000 |
| Aug 06, 2024 | 64.57 | 66.29 | 64.30 | 65.56 | 65.56 | 148,100 |
| Aug 02, 2024 | 69.38 | 70.17 | 65.85 | 67.23 | 67.23 | 293,200 |
| Aug 01, 2024 | 67.95 | 69.16 | 67.43 | 68.76 | 68.76 | 229,500 |
| Jul 31, 2024 | 66.44 | 68.08 | 66.44 | 67.76 | 67.76 | 301,200 |
| Jul 30, 2024 | 65.89 | 65.98 | 64.80 | 65.64 | 65.64 | 121,000 |
| Jul 29, 2024 | 64.91 | 65.50 | 64.63 | 65.50 | 65.50 | 84,000 |
| Jul 26, 2024 | 64.47 | 65.30 | 63.74 | 64.63 | 64.63 | 192,100 |
| Jul 25, 2024 | 63.10 | 64.08 | 61.94 | 63.22 | 63.22 | 233,300 |
| Jul 24, 2024 | 65.30 | 66.60 | 65.10 | 65.85 | 65.85 | 283,600 |
| Jul 23, 2024 | 64.92 | 65.33 | 64.35 | 64.91 | 64.91 | 116,900 |
| Jul 22, 2024 | 64.40 | 65.08 | 64.18 | 65.06 | 65.06 | 137,200 |
| Jul 19, 2024 | 63.75 | 65.00 | 62.97 | 64.60 | 64.60 | 135,600 |
| Jul 18, 2024 | 66.03 | 66.44 | 64.98 | 65.20 | 65.20 | 158,200 |
| Jul 17, 2024 | 66.27 | 66.91 | 65.91 | 66.05 | 66.05 | 213,400 |
| Jul 16, 2024 | 65.00 | 66.50 | 64.96 | 66.10 | 66.10 | 238,000 |
| Jul 15, 2024 | 64.57 | 65.75 | 64.25 | 64.70 | 64.70 | 200,000 |
| Jul 12, 2024 | 63.65 | 65.43 | 63.65 | 64.78 | 64.78 | 161,900 |
| Jul 11, 2024 | 63.00 | 64.36 | 61.64 | 64.27 | 64.27 | 221,400 |
| Jul 10, 2024 | 60.84 | 62.35 | 60.84 | 61.88 | 61.88 | 188,400 |
| Jul 09, 2024 | 60.26 | 60.42 | 59.70 | 59.83 | 59.83 | 61,700 |
| Jul 08, 2024 | 60.34 | 60.42 | 59.40 | 60.16 | 60.16 | 113,200 |
| Jul 05, 2024 | 59.93 | 60.90 | 59.92 | 60.68 | 60.68 | 177,000 |
| Jul 04, 2024 | 58.65 | 59.42 | 58.65 | 59.23 | 59.23 | 20,900 |
| Jul 03, 2024 | 57.75 | 59.50 | 57.73 | 59.06 | 59.06 | 149,600 |
| Jul 02, 2024 | 56.94 | 57.91 | 56.52 | 57.07 | 57.07 | 110,500 |
| Jun 28, 2024 | 57.61 | 57.96 | 57.01 | 57.25 | 57.25 | 123,100 |
| Jun 27, 2024 | 57.31 | 57.67 | 57.20 | 57.36 | 57.36 | 92,800 |
| Jun 26, 2024 | 56.71 | 57.07 | 56.50 | 56.87 | 56.87 | 133,900 |
| Jun 25, 2024 | 57.98 | 58.08 | 57.15 | 57.25 | 57.25 | 124,200 |
| Jun 24, 2024 | 58.00 | 58.86 | 57.85 | 58.22 | 58.22 | 112,000 |
| Jun 21, 2024 | 58.57 | 58.73 | 57.85 | 57.87 | 57.87 | 174,000 |
| Jun 20, 2024 | 57.23 | 59.00 | 57.23 | 58.55 | 58.55 | 246,200 |
| Jun 19, 2024 | 56.50 | 57.01 | 56.50 | 56.68 | 56.68 | 53,200 |
| Jun 18, 2024 | 56.21 | 57.54 | 56.20 | 57.28 | 57.28 | 172,100 |
| Jun 17, 2024 | 56.23 | 56.57 | 55.96 | 56.27 | 56.27 | 138,900 |
| Jun 14, 2024 | 56.20 | 56.56 | 55.80 | 56.06 | 56.06 | 172,100 |
| Jun 13, 2024 | 55.65 | 56.48 | 55.20 | 55.76 | 55.76 | 98,400 |
| Jun 12, 2024 | 56.75 | 57.17 | 55.87 | 56.26 | 56.26 | 132,000 |
| Jun 11, 2024 | 56.25 | 56.26 | 55.25 | 55.91 | 55.91 | 115,300 |
| Jun 10, 2024 | 55.59 | 56.85 | 55.31 | 56.80 | 56.80 | 138,400 |
| Jun 07, 2024 | 56.00 | 56.58 | 55.29 | 55.57 | 55.57 | 182,100 |
| Jun 06, 2024 | 56.22 | 58.16 | 55.72 | 58.07 | 58.07 | 151,700 |
| Jun 05, 2024 | 55.59 | 56.28 | 55.21 | 56.25 | 56.25 | 113,400 |
| Jun 04, 2024 | 56.14 | 56.14 | 54.82 | 55.45 | 55.45 | 218,800 |
| Jun 03, 2024 | 57.22 | 57.42 | 56.77 | 57.13 | 57.13 | 106,500 |
| May 31, 2024 | 57.25 | 57.54 | 56.50 | 57.01 | 57.01 | 280,600 |
| May 30, 2024 | 56.83 | 57.73 | 56.83 | 57.36 | 57.36 | 51,600 |
| May 29, 2024 | 57.17 | 57.45 | 56.86 | 57.12 | 57.12 | 125,700 |
| May 28, 2024 | 58.13 | 58.13 | 57.32 | 57.89 | 57.89 | 128,400 |
| May 27, 2024 | 57.49 | 58.10 | 57.49 | 57.99 | 57.99 | 20,900 |
| May 24, 2024 | 57.04 | 57.49 | 56.74 | 57.41 | 57.41 | 99,700 |
| May 23, 2024 | 57.30 | 57.43 | 56.27 | 56.67 | 56.67 | 309,400 |
| May 22, 2024 | 59.59 | 59.76 | 57.47 | 57.95 | 57.95 | 282,700 |
| May 21, 2024 | 59.97 | 60.50 | 59.78 | 60.16 | 60.16 | 192,300 |
| May 17, 2024 | 59.00 | 59.81 | 58.74 | 59.60 | 59.60 | 291,300 |
| May 16, 2024 | 58.38 | 58.94 | 57.77 | 58.31 | 58.31 | 178,100 |
| May 15, 2024 | 58.73 | 59.02 | 57.59 | 58.74 | 58.74 | 249,000 |
| May 14, 2024 | 58.38 | 58.91 | 58.06 | 58.06 | 58.06 | 115,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.