Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Jul 07, 202278.1079.0577.2977.7277.7284,900
Jul 06, 202277.4978.1875.3677.5077.50125,900
Jul 05, 202278.4779.6476.3077.8777.87139,500
Jul 04, 202276.0079.2776.0079.0379.0360,900
Jun 30, 202279.3679.6976.4576.6076.60117,800
Jun 29, 202281.6282.3279.2579.9679.96117,200
Jun 28, 202282.4282.5180.8281.0581.0599,200
Jun 27, 202282.4383.1081.4582.2182.21110,300
Jun 24, 202281.4583.1380.3382.7782.77123,400
Jun 23, 202283.5584.7680.7881.6381.63107,400
Jun 22, 202284.1485.7583.5583.5583.55111,100
Jun 21, 202282.8384.9282.4184.1784.1798,400
Jun 20, 202283.0183.7282.7883.1183.1141,200
Jun 17, 202283.6684.2881.9583.0183.01129,600
Jun 16, 202280.5383.9980.2783.6883.68131,100
Jun 15, 202283.4283.4279.7180.7980.79129,600
Jun 14, 202283.7883.7880.8981.7581.7569,900
Jun 13, 202283.2485.2582.5783.3183.31185,800
Jun 10, 202281.0186.0180.4185.3885.38139,100
Jun 09, 202283.9484.1981.8781.9981.99147,900
Jun 08, 202285.2685.5084.2284.2784.2786,600
Jun 07, 202285.0685.8784.5485.6385.63125,200
Jun 06, 202285.7085.9584.3985.3685.3685,000
Jun 03, 202285.5686.5485.1285.4385.4384,800
Jun 02, 202286.3687.3185.9586.5086.50114,000
Jun 01, 202285.8985.8984.2685.1185.11149,200
May 31, 202286.9288.4585.0385.8685.86220,200
May 30, 202287.4887.5887.1187.4287.4213,400
May 27, 202288.5288.7386.5987.4387.4367,800
May 26, 202289.1289.7987.5287.7787.7780,300
May 25, 202287.7289.7787.6189.0989.09136,000
May 24, 202286.4389.1486.4088.4188.41159,400
May 20, 202284.7786.2783.9386.2286.22159,300
May 19, 202283.6185.0383.2984.7084.70103,500
May 18, 202283.7884.0782.0182.3482.3493,000
May 17, 202285.3285.6183.4283.9683.96101,300
May 16, 202284.2084.7383.5084.0784.07144,000
May 13, 202284.5585.3783.6484.2984.29165,500
May 12, 202286.5288.4884.0985.2285.22233,100
May 11, 202289.2690.3688.5288.9488.94185,600
May 10, 202290.6191.5588.0588.9188.91189,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...