Canada Markets open in 5 hrs 31 mins

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
DateOpenHighLowClose*Adj Close**Volume
May 18, 2022------
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
May 09, 202291.6992.5089.5189.6989.69282,800
May 06, 202292.2594.2692.2393.8993.89119,700
May 05, 202294.6594.9091.1392.8692.86241,300
May 04, 202292.6793.9091.6893.5093.50194,300
May 03, 202293.2194.9492.6792.6792.67133,500
May 02, 202291.4093.5590.7693.1093.10184,400
Apr 29, 202294.4895.5393.4593.4693.46189,100
Apr 28, 202293.5094.2792.6193.7793.77145,800
Apr 27, 202293.1994.3492.3092.4492.44140,000
Apr 26, 202293.4194.1492.3992.4492.44163,000
Apr 25, 202290.8894.4590.5592.3792.37237,500
Apr 22, 202290.1595.3489.6494.8094.80436,200
Apr 21, 2022101.08101.5295.6597.2497.24389,600
Apr 20, 2022103.38103.72102.43103.21103.21231,800
Apr 19, 2022106.02107.00104.36104.57104.57150,500
Apr 18, 2022107.83108.98107.48107.75107.75115,400
Apr 14, 2022105.19107.55105.06106.94106.94106,300
Apr 13, 2022105.29106.10104.56105.90105.90179,300
Apr 12, 2022103.48105.54102.83104.30104.30138,800
Apr 11, 2022104.60105.75101.52102.81102.81202,700
Apr 08, 2022102.66104.00102.62103.18103.18119,900
Apr 07, 2022100.40102.83100.07101.95101.95154,400
Apr 06, 2022100.00101.5499.4199.6899.68213,600
Apr 05, 2022101.33102.6899.1799.7899.78168,000
Apr 04, 2022104.00104.4499.82101.51101.51129,900
Apr 01, 202298.14103.8798.14103.47103.47175,000
Mar 31, 202299.95101.3199.3399.3399.33232,100
Mar 30, 202297.9799.8297.9699.7399.73116,800
Mar 29, 202295.3398.1994.0298.1898.18218,800
Mar 28, 202297.4599.1997.4397.8897.8889,600
Mar 25, 202297.1398.4996.5998.4498.44117,200
Mar 24, 202299.81100.5597.7998.0498.04213,200
Mar 23, 202296.4499.1596.4499.1499.14210,600
Mar 22, 202295.9996.4594.1695.5395.53121,100
Mar 21, 202293.9797.3993.9796.0296.02189,300
Mar 18, 202291.9393.8891.6492.3992.39311,500
Mar 17, 202293.1894.3192.1892.5192.51233,000
Mar 16, 202292.6893.2190.1592.1792.17386,800
Mar 15, 202292.2295.3292.1493.7893.78293,700
Mar 14, 202295.5795.5792.7894.5694.56328,900
Mar 11, 202296.0098.7495.4498.0098.00204,300
Mar 10, 202298.58101.1097.5998.7098.70273,200
Mar 09, 202294.0097.5793.9297.3497.34279,400
Mar 08, 2022100.00103.7198.5999.8499.84638,900
Mar 07, 202294.5199.9993.7999.5999.59441,300
Mar 04, 202290.1095.0590.1094.5194.51371,000
Mar 03, 202287.7589.8087.7589.6189.61148,200
Mar 02, 202286.0788.5385.4488.0888.08234,300
Mar 01, 202284.8788.0484.6287.9287.92260,700
Feb 28, 202287.0987.0983.2284.0184.01425,400
Feb 25, 202284.2087.0184.0886.2386.23225,700
Feb 24, 202289.0489.9583.8085.4285.42482,500
Feb 23, 202285.1687.2884.7786.9586.95179,600
Feb 22, 202286.5386.8385.0685.7485.74124,400
Feb 18, 202285.4786.6284.7686.1786.17160,600
Feb 17, 202282.6586.3982.2086.0686.06352,400
Feb 16, 202280.7982.1480.7981.5281.52148,500
Feb 15, 202279.9980.7379.5380.5880.58164,700
Feb 14, 202281.9582.4480.6381.9081.90185,700
Feb 11, 202276.8981.9176.7881.2581.25332,600
Feb 10, 202279.9280.1676.8076.9876.98313,900
Feb 09, 202280.3480.7579.6680.0080.00201,400
Feb 08, 202280.5480.8879.9580.7380.73166,800
Feb 07, 202277.8380.4677.4780.3680.36138,100
Feb 04, 202278.0578.7877.7477.7577.75180,500
Feb 03, 202278.7278.9677.5678.3178.31162,700
Feb 02, 202277.7479.4777.5678.5878.58171,500
Feb 01, 202278.2078.5877.2877.7077.70131,200
Jan 31, 202276.4077.9076.2577.6777.67172,000
Jan 28, 202276.7276.8475.3376.4176.41167,200
Jan 27, 202276.8979.1176.5777.2877.28302,300
Jan 26, 202278.7880.6277.6978.2178.21247,400
Jan 25, 202279.2980.1278.6479.8679.86190,800
Jan 24, 202278.5379.9177.4579.8879.88233,800
Jan 21, 202280.3980.3978.4279.3879.38156,800
Jan 20, 202281.0181.7079.4779.9179.91199,500
Jan 19, 202277.3881.4277.3281.1981.19283,400
Jan 18, 202276.3276.8075.6076.6976.69120,700
Jan 17, 202276.7576.8476.5576.5576.5510,900
Jan 14, 202276.7677.0775.8476.8476.84155,900
Jan 13, 202276.4977.0976.4976.7376.7380,900
Jan 12, 202276.3277.0075.6376.9176.91122,300
Jan 11, 202276.4876.6775.7576.6776.67128,100
Jan 10, 202275.0676.7574.7876.6976.6993,300
Jan 07, 202275.3075.8474.3975.1175.11130,600
Jan 06, 202275.7775.9173.8174.7174.71229,500
Jan 05, 202277.5478.3976.9477.0577.05181,700
Jan 04, 202277.7378.1276.6476.7976.79117,900
Dec 31, 202178.9378.9377.6478.4478.4499,600
Dec 30, 202177.5578.5677.5578.4878.4895,600
Dec 29, 202176.3578.1776.3577.5577.55174,700
Dec 24, 202175.7776.2275.7776.0476.0412,500
Dec 23, 202174.7376.5174.7376.2676.26112,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...