Canada Markets open in 8 hrs 56 mins

Newmont Corporation (NGT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
70.62-0.27 (-0.38%)
At close: 04:00PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 202370.8171.4770.5170.6270.62116,000
Jan 27, 202371.8371.8570.8670.8970.89106,000
Jan 26, 202373.1873.1871.5672.1772.17107,100
Jan 25, 202370.9074.1670.9073.6873.68131,800
Jan 24, 202373.7876.0870.9571.3971.39125,500
Jan 23, 202370.7871.8770.2571.6671.6697,900
Jan 20, 202370.1771.5070.0671.3271.32121,200
Jan 19, 202369.3771.1168.5570.6370.63103,700
Jan 18, 202371.0871.2469.4369.6269.62122,300
Jan 17, 202371.9372.1269.9770.1770.17174,000
Jan 16, 202372.5072.6372.0272.0872.0829,000
Jan 13, 202371.6772.9271.6072.7472.74149,100
Jan 12, 202371.3171.5970.6671.4171.4196,600
Jan 11, 202371.4871.8569.8970.4170.41102,000
Jan 10, 202370.1071.4570.0671.3271.3281,000
Jan 09, 202370.7571.1469.6569.8769.87261,600
Jan 06, 202370.5071.6769.7970.7970.79208,800
Jan 05, 202368.3369.6167.8969.6169.61214,800
Jan 04, 202368.3469.9768.2169.3769.37219,000
Jan 03, 202366.0567.8065.8167.7967.79275,400
Dec 30, 202264.4164.4563.2463.8363.8370,700
Dec 29, 202264.7964.8764.0164.0964.0980,600
Dec 28, 202265.3065.3863.9364.4164.41116,200
Dec 23, 202264.9365.7364.1565.0065.00122,500
Dec 22, 202263.9164.8163.6064.8164.81122,100
Dec 21, 202265.2065.9464.0364.4164.41126,100
Dec 20, 202263.5265.4063.3264.8764.87116,200
Dec 19, 202263.0563.3561.9362.1962.1991,800
Dec 16, 202262.1663.6961.9463.1063.1098,200
Dec 15, 202262.5063.4762.1662.2162.2199,700
Dec 14, 202263.9364.5263.1063.8263.82135,100
Dec 13, 202265.3665.9463.3563.8763.87140,700
Dec 12, 202262.8663.4261.9563.2063.20164,700
Dec 09, 202264.6065.2563.3063.3063.3069,300
Dec 08, 202264.5864.6563.8563.9863.9867,000
Dec 07, 202264.2864.9663.7564.3964.39143,000
Dec 06, 202265.3765.9163.9664.2964.2966,800
Dec 05, 202265.0765.8463.5964.5264.5299,300
Dec 02, 202264.1065.6063.5965.5665.56151,900
Dec 01, 202265.0066.7164.8665.2865.28149,900
Nov 30, 202262.6963.8561.3463.8563.85318,700
Nov 29, 202260.6562.2060.6262.2062.2094,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...