Newmont Corporation (NGT.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

83.96

-0.11

(-0.13%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 18, 2022	-	-	-	-	-	-
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
May 09, 2022	91.69	92.50	89.51	89.69	89.69	282,800
May 06, 2022	92.25	94.26	92.23	93.89	93.89	119,700
May 05, 2022	94.65	94.90	91.13	92.86	92.86	241,300
May 04, 2022	92.67	93.90	91.68	93.50	93.50	194,300
May 03, 2022	93.21	94.94	92.67	92.67	92.67	133,500
May 02, 2022	91.40	93.55	90.76	93.10	93.10	184,400
Apr 29, 2022	94.48	95.53	93.45	93.46	93.46	189,100
Apr 28, 2022	93.50	94.27	92.61	93.77	93.77	145,800
Apr 27, 2022	93.19	94.34	92.30	92.44	92.44	140,000
Apr 26, 2022	93.41	94.14	92.39	92.44	92.44	163,000
Apr 25, 2022	90.88	94.45	90.55	92.37	92.37	237,500
Apr 22, 2022	90.15	95.34	89.64	94.80	94.80	436,200
Apr 21, 2022	101.08	101.52	95.65	97.24	97.24	389,600
Apr 20, 2022	103.38	103.72	102.43	103.21	103.21	231,800
Apr 19, 2022	106.02	107.00	104.36	104.57	104.57	150,500
Apr 18, 2022	107.83	108.98	107.48	107.75	107.75	115,400
Apr 14, 2022	105.19	107.55	105.06	106.94	106.94	106,300
Apr 13, 2022	105.29	106.10	104.56	105.90	105.90	179,300
Apr 12, 2022	103.48	105.54	102.83	104.30	104.30	138,800
Apr 11, 2022	104.60	105.75	101.52	102.81	102.81	202,700
Apr 08, 2022	102.66	104.00	102.62	103.18	103.18	119,900
Apr 07, 2022	100.40	102.83	100.07	101.95	101.95	154,400
Apr 06, 2022	100.00	101.54	99.41	99.68	99.68	213,600
Apr 05, 2022	101.33	102.68	99.17	99.78	99.78	168,000
Apr 04, 2022	104.00	104.44	99.82	101.51	101.51	129,900
Apr 01, 2022	98.14	103.87	98.14	103.47	103.47	175,000
Mar 31, 2022	99.95	101.31	99.33	99.33	99.33	232,100
Mar 30, 2022	97.97	99.82	97.96	99.73	99.73	116,800
Mar 29, 2022	95.33	98.19	94.02	98.18	98.18	218,800
Mar 28, 2022	97.45	99.19	97.43	97.88	97.88	89,600
Mar 25, 2022	97.13	98.49	96.59	98.44	98.44	117,200
Mar 24, 2022	99.81	100.55	97.79	98.04	98.04	213,200
Mar 23, 2022	96.44	99.15	96.44	99.14	99.14	210,600
Mar 22, 2022	95.99	96.45	94.16	95.53	95.53	121,100
Mar 21, 2022	93.97	97.39	93.97	96.02	96.02	189,300
Mar 18, 2022	91.93	93.88	91.64	92.39	92.39	311,500
Mar 17, 2022	93.18	94.31	92.18	92.51	92.51	233,000
Mar 16, 2022	92.68	93.21	90.15	92.17	92.17	386,800
Mar 15, 2022	92.22	95.32	92.14	93.78	93.78	293,700
Mar 14, 2022	95.57	95.57	92.78	94.56	94.56	328,900
Mar 11, 2022	96.00	98.74	95.44	98.00	98.00	204,300
Mar 10, 2022	98.58	101.10	97.59	98.70	98.70	273,200
Mar 09, 2022	94.00	97.57	93.92	97.34	97.34	279,400
Mar 08, 2022	100.00	103.71	98.59	99.84	99.84	638,900
Mar 07, 2022	94.51	99.99	93.79	99.59	99.59	441,300
Mar 04, 2022	90.10	95.05	90.10	94.51	94.51	371,000
Mar 03, 2022	87.75	89.80	87.75	89.61	89.61	148,200
Mar 02, 2022	86.07	88.53	85.44	88.08	88.08	234,300
Mar 01, 2022	84.87	88.04	84.62	87.92	87.92	260,700
Feb 28, 2022	87.09	87.09	83.22	84.01	84.01	425,400
Feb 25, 2022	84.20	87.01	84.08	86.23	86.23	225,700
Feb 24, 2022	89.04	89.95	83.80	85.42	85.42	482,500
Feb 23, 2022	85.16	87.28	84.77	86.95	86.95	179,600
Feb 22, 2022	86.53	86.83	85.06	85.74	85.74	124,400
Feb 18, 2022	85.47	86.62	84.76	86.17	86.17	160,600
Feb 17, 2022	82.65	86.39	82.20	86.06	86.06	352,400
Feb 16, 2022	80.79	82.14	80.79	81.52	81.52	148,500
Feb 15, 2022	79.99	80.73	79.53	80.58	80.58	164,700
Feb 14, 2022	81.95	82.44	80.63	81.90	81.90	185,700
Feb 11, 2022	76.89	81.91	76.78	81.25	81.25	332,600
Feb 10, 2022	79.92	80.16	76.80	76.98	76.98	313,900
Feb 09, 2022	80.34	80.75	79.66	80.00	80.00	201,400
Feb 08, 2022	80.54	80.88	79.95	80.73	80.73	166,800
Feb 07, 2022	77.83	80.46	77.47	80.36	80.36	138,100
Feb 04, 2022	78.05	78.78	77.74	77.75	77.75	180,500
Feb 03, 2022	78.72	78.96	77.56	78.31	78.31	162,700
Feb 02, 2022	77.74	79.47	77.56	78.58	78.58	171,500
Feb 01, 2022	78.20	78.58	77.28	77.70	77.70	131,200
Jan 31, 2022	76.40	77.90	76.25	77.67	77.67	172,000
Jan 28, 2022	76.72	76.84	75.33	76.41	76.41	167,200
Jan 27, 2022	76.89	79.11	76.57	77.28	77.28	302,300
Jan 26, 2022	78.78	80.62	77.69	78.21	78.21	247,400
Jan 25, 2022	79.29	80.12	78.64	79.86	79.86	190,800
Jan 24, 2022	78.53	79.91	77.45	79.88	79.88	233,800
Jan 21, 2022	80.39	80.39	78.42	79.38	79.38	156,800
Jan 20, 2022	81.01	81.70	79.47	79.91	79.91	199,500
Jan 19, 2022	77.38	81.42	77.32	81.19	81.19	283,400
Jan 18, 2022	76.32	76.80	75.60	76.69	76.69	120,700
Jan 17, 2022	76.75	76.84	76.55	76.55	76.55	10,900
Jan 14, 2022	76.76	77.07	75.84	76.84	76.84	155,900
Jan 13, 2022	76.49	77.09	76.49	76.73	76.73	80,900
Jan 12, 2022	76.32	77.00	75.63	76.91	76.91	122,300
Jan 11, 2022	76.48	76.67	75.75	76.67	76.67	128,100
Jan 10, 2022	75.06	76.75	74.78	76.69	76.69	93,300
Jan 07, 2022	75.30	75.84	74.39	75.11	75.11	130,600
Jan 06, 2022	75.77	75.91	73.81	74.71	74.71	229,500
Jan 05, 2022	77.54	78.39	76.94	77.05	77.05	181,700
Jan 04, 2022	77.73	78.12	76.64	76.79	76.79	117,900
Dec 31, 2021	78.93	78.93	77.64	78.44	78.44	99,600
Dec 30, 2021	77.55	78.56	77.55	78.48	78.48	95,600
Dec 29, 2021	76.35	78.17	76.35	77.55	77.55	174,700
Dec 24, 2021	75.77	76.22	75.77	76.04	76.04	12,500
Dec 23, 2021	74.73	76.51	74.73	76.26	76.26	112,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,491.01+284.60(+1.41%)

S&P 5004,088.85+80.84(+2.02%)

DOW32,654.59+431.17(+1.34%)

CAD/USD0.7790-0.0018(-0.2314%)

CRUDE OIL113.95+1.55(+1.38%)

BTC-CAD38,311.29-918.70(-2.34%)

Newmont Corporation (NGT.TO)

S&P/TSX
20,491.01
+284.60(+1.41%)

S&P 500
4,088.85
+80.84(+2.02%)

DOW
32,654.59
+431.17(+1.34%)

CAD/USD
0.7790
-0.0018(-0.2314%)

CRUDE OIL
113.95
+1.55(+1.38%)

BTC-CAD
38,311.29
-918.70(-2.34%)