Canada Markets close in 1 hr 30 mins

Newmont Corporation (NGT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
62.17+2.32 (+3.88%)
As of 02:25PM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202260.6562.1760.6262.1762.1772,711
Nov 28, 202261.5161.7359.6759.8559.85143,700
Nov 25, 202262.2062.3361.3061.3461.3463,100
Nov 24, 202262.0762.3362.0062.3262.3218,900
Nov 23, 202261.5061.7860.8161.7061.70148,900
Nov 22, 202260.6961.8160.6961.7161.7192,500
Nov 21, 202260.2260.6059.4160.4860.4865,600
Nov 18, 202259.6560.4059.3660.4060.40112,900
Nov 17, 202259.6759.9359.0459.5659.56103,600
Nov 16, 202260.6161.8460.6060.6860.68106,000
Nov 15, 202262.2762.4459.9660.6960.69151,900
Nov 14, 202261.3062.2161.2161.6761.67125,300
Nov 11, 202261.8462.0260.4561.7461.74137,500
Nov 10, 202261.0062.6160.9061.8961.89231,600
Nov 09, 202258.7659.4358.3858.6058.60118,400
Nov 08, 202255.7560.0055.5358.7458.74175,200
Nov 07, 202255.4256.1955.0655.7855.78175,800
Nov 04, 202253.2755.4552.9455.3055.30273,800
Nov 03, 202254.0154.0251.4451.9251.92298,900
Nov 02, 202257.0058.1054.0754.3154.31277,400
Nov 01, 202258.2458.5056.8256.8656.8694,700
Oct 31, 202257.9058.3957.4557.6257.6294,400
Oct 28, 202258.0058.4457.7358.3558.3580,100
Oct 27, 202259.6059.6058.2758.3758.37147,900
Oct 26, 202258.4860.0358.4859.2659.26146,800
Oct 25, 202257.6758.5057.5058.1358.13118,400
Oct 24, 202257.4658.0857.0757.6657.66121,100
Oct 21, 202256.8758.1356.6857.9257.92108,800
Oct 20, 202255.2857.6655.2856.7056.70146,200
Oct 19, 202256.6056.6055.5555.6155.61126,200
Oct 18, 202257.4057.7756.6657.2857.28181,300
Oct 17, 202257.2757.7356.6556.7056.70100,100
Oct 14, 202257.0657.5356.4756.5156.51143,400
Oct 13, 202256.8157.3855.6757.2157.21160,600
Oct 12, 202257.6758.3457.2057.9757.9785,100
Oct 11, 202258.3358.9957.6057.6457.64138,400
Oct 07, 202260.7661.2658.5158.6058.60161,100
Oct 06, 202259.7361.7559.6761.7461.74215,500
Oct 05, 202259.2159.9358.4759.7759.77321,400
Oct 04, 202260.4361.2659.9160.1460.14186,000
Oct 03, 202258.5360.1258.0459.5559.55246,900
Sept 30, 202257.4558.5757.0557.9957.99195,200
Sept 29, 202257.1957.5656.5657.1457.14152,900
Sept 28, 202256.4657.5156.3157.3357.33183,600
Sept 27, 202256.4456.8255.2455.2455.24147,000
Sept 26, 202255.9756.5455.1155.7155.71148,300
Sept 23, 202256.2056.3255.0056.1556.15166,500
Sept 22, 202257.2458.0456.6857.2857.28161,800
Sept 21, 202257.7358.0556.3757.0557.05199,800
Sept 20, 202258.1158.1156.4957.1757.17153,300
Sept 19, 202257.7658.6657.4558.6058.60188,400
Sept 16, 202255.7658.5555.3557.9857.98214,700
Sept 15, 202256.2057.0455.4656.0356.03186,200
Sept 14, 202256.8357.4156.4556.4856.48150,800
Sept 13, 202255.9057.3255.7156.7056.70149,100
Sept 12, 202257.7357.8856.9357.0557.05190,800
Sept 09, 202256.1756.5755.7756.2656.26168,600
Sept 08, 202255.3656.0155.0955.4155.41109,200
Sept 07, 202254.4256.1754.1855.5355.53137,000
Sept 06, 202255.6956.3354.6554.8454.84267,800
Sept 02, 202254.4955.7953.9154.7154.71144,800
Sept 01, 202253.6954.2053.1953.8453.84326,800
Aug 31, 202255.1855.5753.9854.3154.31232,200
Aug 30, 202255.7755.9355.0655.3355.33195,400
Aug 29, 202256.0856.8655.6655.7755.77133,900
Aug 26, 202258.3358.5955.8856.3756.37176,000
Aug 25, 202258.5158.6157.8458.2958.29112,600
Aug 24, 202257.6258.2057.0158.0758.07113,900
Aug 23, 202257.3458.2557.2257.6557.65174,000
Aug 22, 202256.0857.2855.9557.2457.24113,600
Aug 19, 202257.6858.0256.4456.6356.63105,600
Aug 18, 202258.1458.5557.7157.7257.72112,900
Aug 17, 202259.1659.2557.9557.9557.95241,100
Aug 16, 202259.0959.3758.4959.2159.21111,500
Aug 15, 202258.8159.5058.6159.2759.27170,500
Aug 12, 202258.1659.4858.0959.4659.46167,300
Aug 11, 202258.7559.2457.7357.8857.88121,000
Aug 10, 202258.1959.2458.0058.4758.47166,000
Aug 09, 202258.0858.4156.9158.4158.41210,900
Aug 08, 202258.6158.8957.4657.6257.62205,900
Aug 05, 202257.3957.9556.8857.8957.89166,400
Aug 04, 202257.5558.9357.0358.2758.27179,300
Aug 03, 202257.9758.0056.5457.0857.08193,900
Aug 02, 202258.1259.9457.6757.7757.77264,900
Jul 29, 202259.1459.1857.3157.9457.94268,500
Jul 28, 202259.7059.7658.0758.7458.74332,200
Jul 27, 202259.8260.4158.3458.3458.34321,300
Jul 26, 202257.5560.0957.5559.5059.50296,100
Jul 25, 202263.8864.1056.5557.3357.33508,300
Jul 22, 202267.7068.2565.6866.4866.48139,900
Jul 21, 202267.5467.9666.6867.0967.09149,500
Jul 20, 202270.4870.5467.2967.4667.46155,800
Jul 19, 202271.2071.6270.2070.4270.42122,300
Jul 18, 202272.0572.4871.1071.2171.2185,000
Jul 15, 202272.5972.7170.3171.3371.33126,500
Jul 14, 202274.0974.8672.0472.0972.09225,500
Jul 13, 202275.0777.0574.5275.5175.51209,900
Jul 12, 202276.1477.0275.3475.4875.4881,600
Jul 11, 202276.7277.5976.3276.4676.4686,300
Jul 08, 202277.9778.2176.8776.9476.94107,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...