Newmont Corporation (NGT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

65.55

-0.57

(-0.86%)

At close: 04:00PM EDT

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	-	-	-	-	-	-
Mar 29, 2023	65.69	66.22	65.23	65.55	65.55	78,800
Mar 28, 2023	66.16	66.25	65.40	66.12	66.12	71,300
Mar 27, 2023	65.02	66.07	64.53	65.81	65.81	96,500
Mar 24, 2023	66.26	67.62	65.72	66.63	66.63	178,700
Mar 23, 2023	64.47	66.45	64.14	65.55	65.55	126,500
Mar 22, 2023	63.96	64.83	63.26	63.99	63.99	210,000
Mar 21, 2023	64.29	64.36	62.86	63.93	63.93	141,400
Mar 20, 2023	66.89	66.97	65.18	65.30	65.30	128,400
Mar 17, 2023	64.25	66.82	63.50	66.07	66.07	258,600
Mar 16, 2023	63.56	63.58	61.50	62.85	62.85	162,000
Mar 15, 2023	62.91	63.47	61.80	63.39	63.39	300,000
Mar 14, 2023	61.87	61.99	60.53	61.32	61.32	174,700
Mar 13, 2023	60.06	62.49	59.87	61.89	61.89	376,600
Mar 10, 2023	58.89	60.03	58.15	58.26	58.26	174,700
Mar 09, 2023	58.53	58.72	57.66	57.74	57.74	82,700
Mar 08, 2023	58.36	58.98	57.83	58.15	58.15	132,700
Mar 07, 2023	59.87	59.98	58.44	58.53	58.53	150,000
Mar 06, 2023	60.53	61.15	59.97	60.28	60.28	103,100
Mar 03, 2023	60.46	60.89	60.06	60.72	60.72	119,400
Mar 02, 2023	59.88	59.97	59.23	59.78	59.78	132,700
Mar 01, 2023	60.04	60.70	59.90	59.90	59.90	180,400
Feb 28, 2023	58.63	60.07	58.60	59.34	59.34	324,100
Feb 27, 2023	59.33	59.63	58.48	58.73	58.73	98,500
Feb 24, 2023	59.51	59.92	58.98	59.31	59.31	109,100
Feb 23, 2023	59.75	60.41	58.69	59.83	59.83	153,200
Feb 22, 2023	60.90	60.90	59.76	59.98	59.98	179,200
Feb 21, 2023	60.87	61.26	60.50	61.11	61.11	99,400
Feb 17, 2023	61.07	61.38	60.38	61.27	61.27	191,400
Feb 16, 2023	61.29	62.22	60.85	61.74	61.74	224,400
Feb 15, 2023	62.01	62.69	61.71	62.03	62.03	135,100
Feb 14, 2023	63.77	63.77	61.91	62.74	62.74	169,800
Feb 13, 2023	64.27	64.92	63.41	64.37	64.37	113,300
Feb 10, 2023	64.02	64.10	63.18	64.03	64.03	114,900
Feb 09, 2023	65.57	66.38	63.62	63.99	63.99	145,700
Feb 08, 2023	65.73	65.89	64.87	65.07	65.07	106,700
Feb 07, 2023	64.16	66.06	64.06	65.24	65.24	187,600
Feb 06, 2023	63.85	64.69	63.30	63.95	63.95	227,300
Feb 03, 2023	68.36	68.65	66.46	66.70	66.70	221,900
Feb 02, 2023	72.01	72.38	69.09	69.86	69.86	136,400
Feb 01, 2023	70.11	72.66	69.93	71.95	71.95	252,400
Jan 31, 2023	70.50	70.68	69.95	70.43	70.43	116,100
Jan 30, 2023	70.81	71.47	70.51	70.62	70.62	116,000
Jan 27, 2023	71.83	71.85	70.86	70.89	70.89	106,000
Jan 26, 2023	73.18	73.18	71.56	72.17	72.17	107,100
Jan 25, 2023	70.90	74.16	70.90	73.68	73.68	131,800
Jan 24, 2023	73.78	76.08	70.95	71.39	71.39	125,500
Jan 23, 2023	70.78	71.87	70.25	71.66	71.66	97,900
Jan 20, 2023	70.17	71.50	70.06	71.32	71.32	121,200
Jan 19, 2023	69.37	71.11	68.55	70.63	70.63	103,700
Jan 18, 2023	71.08	71.24	69.43	69.62	69.62	122,300
Jan 17, 2023	71.93	72.12	69.97	70.17	70.17	174,000
Jan 16, 2023	72.50	72.63	72.02	72.08	72.08	29,000
Jan 13, 2023	71.67	72.92	71.60	72.74	72.74	149,100
Jan 12, 2023	71.31	71.59	70.66	71.41	71.41	96,600
Jan 11, 2023	71.48	71.85	69.89	70.41	70.41	102,000
Jan 10, 2023	70.10	71.45	70.06	71.32	71.32	81,000
Jan 09, 2023	70.75	71.14	69.65	69.87	69.87	261,600
Jan 06, 2023	70.50	71.67	69.79	70.79	70.79	208,800
Jan 05, 2023	68.33	69.61	67.89	69.61	69.61	214,800
Jan 04, 2023	68.34	69.97	68.21	69.37	69.37	219,000
Jan 03, 2023	66.05	67.80	65.81	67.79	67.79	275,400
Dec 30, 2022	64.41	64.45	63.24	63.83	63.83	70,700
Dec 29, 2022	64.79	64.87	64.01	64.09	64.09	80,600
Dec 28, 2022	65.30	65.38	63.93	64.41	64.41	116,200
Dec 23, 2022	64.93	65.73	64.15	65.00	65.00	122,500
Dec 22, 2022	63.91	64.81	63.60	64.81	64.81	122,100
Dec 21, 2022	65.20	65.94	64.03	64.41	64.41	126,100
Dec 20, 2022	63.52	65.40	63.32	64.87	64.87	116,200
Dec 19, 2022	63.05	63.35	61.93	62.19	62.19	91,800
Dec 16, 2022	62.16	63.69	61.94	63.10	63.10	98,200
Dec 15, 2022	62.50	63.47	62.16	62.21	62.21	99,700
Dec 14, 2022	63.93	64.52	63.10	63.82	63.82	135,100
Dec 13, 2022	65.36	65.94	63.35	63.87	63.87	140,700
Dec 12, 2022	62.86	63.42	61.95	63.20	63.20	164,700
Dec 09, 2022	64.60	65.25	63.30	63.30	63.30	69,300
Dec 08, 2022	64.58	64.65	63.85	63.98	63.98	67,000
Dec 07, 2022	64.28	64.96	63.75	64.39	64.39	143,000
Dec 06, 2022	65.37	65.91	63.96	64.29	64.29	66,800
Dec 05, 2022	65.07	65.84	63.59	64.52	64.52	99,300
Dec 02, 2022	64.10	65.60	63.59	65.56	65.56	151,900
Dec 01, 2022	65.00	66.71	64.86	65.28	65.28	149,900
Nov 30, 2022	62.69	63.85	61.34	63.85	63.85	318,700
Nov 29, 2022	60.65	62.20	60.62	62.20	62.20	94,200
Nov 28, 2022	61.51	61.73	59.67	59.85	59.85	143,700
Nov 25, 2022	62.20	62.33	61.30	61.34	61.34	63,100
Nov 24, 2022	62.07	62.33	62.00	62.32	62.32	18,900
Nov 23, 2022	61.50	61.78	60.81	61.70	61.70	148,900
Nov 22, 2022	60.69	61.81	60.69	61.71	61.71	92,500
Nov 21, 2022	60.22	60.60	59.41	60.48	60.48	65,600
Nov 18, 2022	59.65	60.40	59.36	60.40	60.40	112,900
Nov 17, 2022	59.67	59.93	59.04	59.56	59.56	103,600
Nov 16, 2022	60.61	61.84	60.60	60.68	60.68	106,000
Nov 15, 2022	62.27	62.44	59.96	60.69	60.69	151,900
Nov 14, 2022	61.30	62.21	61.21	61.67	61.67	125,300
Nov 11, 2022	61.84	62.02	60.45	61.74	61.74	137,500
Nov 10, 2022	61.00	62.61	60.90	61.89	61.89	231,600
Nov 09, 2022	58.76	59.43	58.38	58.60	58.60	118,400
Nov 08, 2022	55.75	60.00	55.53	58.74	58.74	175,200
Nov 07, 2022	55.42	56.19	55.06	55.78	55.78	175,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,837.65+180.12(+0.92%)

S&P 5004,027.81+56.54(+1.42%)

DOW32,717.60+323.35(+1.00%)

CAD/USD0.7381+0.0008(+0.1026%)

CRUDE OIL73.10+0.13(+0.18%)

BTC-CAD38,718.82+1,078.71(+2.87%)

Newmont Corporation (NGT.TO)

S&P/TSX
19,837.65
+180.12(+0.92%)

S&P 500
4,027.81
+56.54(+1.42%)

DOW
32,717.60
+323.35(+1.00%)

CAD/USD
0.7381
+0.0008(+0.1026%)

CRUDE OIL
73.10
+0.13(+0.18%)

BTC-CAD
38,718.82
+1,078.71(+2.87%)