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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	-	-	-	-	-	-
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
Nov 04, 2022	53.27	55.45	52.94	55.30	55.30	273,800
Nov 03, 2022	54.01	54.02	51.44	51.92	51.92	298,900
Nov 02, 2022	57.00	58.10	54.07	54.31	54.31	277,400
Nov 01, 2022	58.24	58.50	56.82	56.86	56.86	94,700
Oct 31, 2022	57.90	58.39	57.45	57.62	57.62	94,400
Oct 28, 2022	58.00	58.44	57.73	58.35	58.35	80,100
Oct 27, 2022	59.60	59.60	58.27	58.37	58.37	147,900
Oct 26, 2022	58.48	60.03	58.48	59.26	59.26	146,800
Oct 25, 2022	57.67	58.50	57.50	58.13	58.13	118,400
Oct 24, 2022	57.46	58.08	57.07	57.66	57.66	121,100
Oct 21, 2022	56.87	58.13	56.68	57.92	57.92	108,800
Oct 20, 2022	55.28	57.66	55.28	56.70	56.70	146,200
Oct 19, 2022	56.60	56.60	55.55	55.61	55.61	126,200
Oct 18, 2022	57.40	57.77	56.66	57.28	57.28	181,300
Oct 17, 2022	57.27	57.73	56.65	56.70	56.70	100,100
Oct 14, 2022	57.06	57.53	56.47	56.51	56.51	143,400
Oct 13, 2022	56.81	57.38	55.67	57.21	57.21	160,600
Oct 12, 2022	57.67	58.34	57.20	57.97	57.97	85,100
Oct 11, 2022	58.33	58.99	57.60	57.64	57.64	138,400
Oct 07, 2022	60.76	61.26	58.51	58.60	58.60	161,100
Oct 06, 2022	59.73	61.75	59.67	61.74	61.74	215,500
Oct 05, 2022	59.21	59.93	58.47	59.77	59.77	321,400
Oct 04, 2022	60.43	61.26	59.91	60.14	60.14	186,000
Oct 03, 2022	58.53	60.12	58.04	59.55	59.55	246,900
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7459-0.0012(-0.1648%)

CRUDE OIL77.57-0.33(-0.42%)

BTC-CAD30,666.85-1,271.91(-3.98%)

Newmont Corporation (NGT.TO)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7459
-0.0012(-0.1648%)

CRUDE OIL
77.57
-0.33(-0.42%)

BTC-CAD
30,666.85
-1,271.91(-3.98%)