Newmont Corporation (NGT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

57.99

+0.85

(+1.49%)

At close: 04:00PM EDT

Time Period:

Oct 01, 2021 - Oct 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	57.45	58.57	57.05	57.99	57.99	195,200
Sept 29, 2022	57.19	57.56	56.56	57.14	57.14	152,900
Sept 28, 2022	56.46	57.51	56.31	57.33	57.33	183,600
Sept 27, 2022	56.44	56.82	55.24	55.24	55.24	147,000
Sept 26, 2022	55.97	56.54	55.11	55.71	55.71	148,300
Sept 23, 2022	56.20	56.32	55.00	56.15	56.15	166,500
Sept 22, 2022	57.24	58.04	56.68	57.28	57.28	161,800
Sept 21, 2022	57.73	58.05	56.37	57.05	57.05	199,800
Sept 20, 2022	58.11	58.11	56.49	57.17	57.17	153,300
Sept 19, 2022	57.76	58.66	57.45	58.60	58.60	188,400
Sept 16, 2022	55.76	58.55	55.35	57.98	57.98	214,700
Sept 15, 2022	56.20	57.04	55.46	56.03	56.03	186,200
Sept 14, 2022	56.83	57.41	56.45	56.48	56.48	150,800
Sept 13, 2022	55.90	57.32	55.71	56.70	56.70	149,100
Sept 12, 2022	57.73	57.88	56.93	57.05	57.05	190,800
Sept 09, 2022	56.17	56.57	55.77	56.26	56.26	168,600
Sept 08, 2022	55.36	56.01	55.09	55.41	55.41	109,200
Sept 07, 2022	54.42	56.17	54.18	55.53	55.53	137,000
Sept 06, 2022	55.69	56.33	54.65	54.84	54.84	267,800
Sept 02, 2022	54.49	55.79	53.91	54.71	54.71	144,800
Sept 01, 2022	53.69	54.20	53.19	53.84	53.84	326,800
Aug 31, 2022	55.18	55.57	53.98	54.31	54.31	232,200
Aug 30, 2022	55.77	55.93	55.06	55.33	55.33	195,400
Aug 29, 2022	56.08	56.86	55.66	55.77	55.77	133,900
Aug 26, 2022	58.33	58.59	55.88	56.37	56.37	176,000
Aug 25, 2022	58.51	58.61	57.84	58.29	58.29	112,600
Aug 24, 2022	57.62	58.20	57.01	58.07	58.07	113,900
Aug 23, 2022	57.34	58.25	57.22	57.65	57.65	174,000
Aug 22, 2022	56.08	57.28	55.95	57.24	57.24	113,600
Aug 19, 2022	57.68	58.02	56.44	56.63	56.63	105,600
Aug 18, 2022	58.14	58.55	57.71	57.72	57.72	112,900
Aug 17, 2022	59.16	59.25	57.95	57.95	57.95	241,100
Aug 16, 2022	59.09	59.37	58.49	59.21	59.21	111,500
Aug 15, 2022	58.81	59.50	58.61	59.27	59.27	170,500
Aug 12, 2022	58.16	59.48	58.09	59.46	59.46	167,300
Aug 11, 2022	58.75	59.24	57.73	57.88	57.88	121,000
Aug 10, 2022	58.19	59.24	58.00	58.47	58.47	166,000
Aug 09, 2022	58.08	58.41	56.91	58.41	58.41	210,900
Aug 08, 2022	58.61	58.89	57.46	57.62	57.62	205,900
Aug 05, 2022	57.39	57.95	56.88	57.89	57.89	166,400
Aug 04, 2022	57.55	58.93	57.03	58.27	58.27	179,300
Aug 03, 2022	57.97	58.00	56.54	57.08	57.08	193,900
Aug 02, 2022	58.12	59.94	57.67	57.77	57.77	264,900
Jul 29, 2022	59.14	59.18	57.31	57.94	57.94	268,500
Jul 28, 2022	59.70	59.76	58.07	58.74	58.74	332,200
Jul 27, 2022	59.82	60.41	58.34	58.34	58.34	321,300
Jul 26, 2022	57.55	60.09	57.55	59.50	59.50	296,100
Jul 25, 2022	63.88	64.10	56.55	57.33	57.33	508,300
Jul 22, 2022	67.70	68.25	65.68	66.48	66.48	139,900
Jul 21, 2022	67.54	67.96	66.68	67.09	67.09	149,500
Jul 20, 2022	70.48	70.54	67.29	67.46	67.46	155,800
Jul 19, 2022	71.20	71.62	70.20	70.42	70.42	122,300
Jul 18, 2022	72.05	72.48	71.10	71.21	71.21	85,000
Jul 15, 2022	72.59	72.71	70.31	71.33	71.33	126,500
Jul 14, 2022	74.09	74.86	72.04	72.09	72.09	225,500
Jul 13, 2022	75.07	77.05	74.52	75.51	75.51	209,900
Jul 12, 2022	76.14	77.02	75.34	75.48	75.48	81,600
Jul 11, 2022	76.72	77.59	76.32	76.46	76.46	86,300
Jul 08, 2022	77.97	78.21	76.87	76.94	76.94	107,700
Jul 07, 2022	78.10	79.05	77.29	77.72	77.72	84,900
Jul 06, 2022	77.49	78.18	75.36	77.50	77.50	125,900
Jul 05, 2022	78.47	79.64	76.30	77.87	77.87	139,500
Jul 04, 2022	76.00	79.27	76.00	79.03	79.03	60,900
Jun 30, 2022	79.36	79.69	76.45	76.60	76.60	117,800
Jun 29, 2022	81.62	82.32	79.25	79.96	79.96	117,200
Jun 28, 2022	82.42	82.51	80.82	81.05	81.05	99,200
Jun 27, 2022	82.43	83.10	81.45	82.21	82.21	110,300
Jun 24, 2022	81.45	83.13	80.33	82.77	82.77	123,400
Jun 23, 2022	83.55	84.76	80.78	81.63	81.63	107,400
Jun 22, 2022	84.14	85.75	83.55	83.55	83.55	111,100
Jun 21, 2022	82.83	84.92	82.41	84.17	84.17	98,400
Jun 20, 2022	83.01	83.72	82.78	83.11	83.11	41,200
Jun 17, 2022	83.66	84.28	81.95	83.01	83.01	129,600
Jun 16, 2022	80.53	83.99	80.27	83.68	83.68	131,100
Jun 15, 2022	83.42	83.42	79.71	80.79	80.79	129,600
Jun 14, 2022	83.78	83.78	80.89	81.75	81.75	69,900
Jun 13, 2022	83.24	85.25	82.57	83.31	83.31	185,800
Jun 10, 2022	81.01	86.01	80.41	85.38	85.38	139,100
Jun 09, 2022	83.94	84.19	81.87	81.99	81.99	147,900
Jun 08, 2022	85.26	85.50	84.22	84.27	84.27	86,600
Jun 07, 2022	85.06	85.87	84.54	85.63	85.63	125,200
Jun 06, 2022	85.70	85.95	84.39	85.36	85.36	85,000
Jun 03, 2022	85.56	86.54	85.12	85.43	85.43	84,800
Jun 02, 2022	86.36	87.31	85.95	86.50	86.50	114,000
Jun 01, 2022	85.89	85.89	84.26	85.11	85.11	149,200
May 31, 2022	86.92	88.45	85.03	85.86	85.86	220,200
May 30, 2022	87.48	87.58	87.11	87.42	87.42	13,400
May 27, 2022	88.52	88.73	86.59	87.43	87.43	67,800
May 26, 2022	89.12	89.79	87.52	87.77	87.77	80,300
May 25, 2022	87.72	89.77	87.61	89.09	89.09	136,000
May 24, 2022	86.43	89.14	86.40	88.41	88.41	159,400
May 20, 2022	84.77	86.27	83.93	86.22	86.22	159,300
May 19, 2022	83.61	85.03	83.29	84.70	84.70	103,500
May 18, 2022	83.78	84.07	82.01	82.34	82.34	93,000
May 17, 2022	85.32	85.61	83.42	83.96	83.96	101,300
May 16, 2022	84.20	84.73	83.50	84.07	84.07	144,000
May 13, 2022	84.55	85.37	83.64	84.29	84.29	165,500
May 12, 2022	86.52	88.48	84.09	85.22	85.22	233,100
May 11, 2022	89.26	90.36	88.52	88.94	88.94	185,600
May 10, 2022	90.61	91.55	88.05	88.91	88.91	189,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.06%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,729.57-458.93(-1.69%)

Newmont Corporation (NGT.TO)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.06%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,729.57
-458.93(-1.69%)