U.S. markets closed

Newmont Corporation (NGT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
77.63-0.91 (-1.16%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202179.2079.5577.6277.6377.63190,828
Aug 03, 202178.0079.2277.8378.5478.54144,200
Jul 30, 202177.5378.6777.5378.2178.21197,900
Jul 29, 202178.5179.1077.9978.0878.08154,000
Jul 28, 202176.9477.6576.9077.5177.51180,300
Jul 27, 202176.0377.2875.2577.2077.20235,900
Jul 26, 202175.6376.9875.3575.7575.75156,500
Jul 23, 202174.7875.6774.2875.5775.57255,900
Jul 22, 202175.8375.9274.4075.6775.67170,700
Jul 21, 202175.5776.3275.5075.9375.93158,000
Jul 20, 202177.9078.8776.1576.6676.66168,200
Jul 19, 202177.6778.2176.5377.3877.38252,300
Jul 16, 202179.7879.7877.4177.8577.85273,200
Jul 15, 202179.4980.2279.1480.0080.00190,100
Jul 14, 202180.2780.6079.0079.2779.27135,800
Jul 13, 202178.9180.5778.9179.3279.32206,700
Jul 12, 202179.4979.8478.4878.7178.71148,400
Jul 09, 202178.7980.0678.7979.6379.63181,300
Jul 08, 202180.1980.6278.1078.6778.67204,100
Jul 07, 202179.6980.0179.0979.4179.41150,900
Jul 06, 202179.7379.9178.8179.6179.61208,400
Jul 05, 202178.3678.9178.3678.5678.5622,000
Jul 02, 202179.0879.3377.9578.1278.12155,600
Jun 30, 202177.7479.1177.5778.5978.59269,300
Jun 29, 202176.6477.8276.2477.5477.54190,400
Jun 28, 202177.1677.7476.6277.3277.32167,700
Jun 25, 202177.3977.5376.8477.1077.10127,200
Jun 24, 202177.5877.7776.7576.8076.80126,600
Jun 23, 202177.5278.3677.1177.1277.12173,400
Jun 22, 202178.3578.8677.4177.5077.50175,300
Jun 21, 202178.5878.8077.1778.3878.38218,800
Jun 18, 202179.0479.4677.7377.7377.73297,200
Jun 17, 202182.1482.4978.3478.7078.70542,300
Jun 16, 202184.0484.8683.1183.8983.89310,300
Jun 15, 202185.2785.3983.8884.2084.20107,100
Jun 14, 202184.5885.1683.8984.8284.82179,500
Jun 11, 202185.6385.9685.0785.5385.53126,300
Jun 10, 202185.0386.1184.7585.9885.98112,300
Jun 09, 202184.6885.5384.4684.7884.78117,000
Jun 08, 202186.1286.3184.6884.7484.74225,100
Jun 07, 202185.8786.5585.3786.3686.3672,300
Jun 04, 202186.3887.2585.9186.2986.29188,100
Jun 03, 202186.2686.4885.2385.9985.99285,200
Jun 02, 202188.7588.9887.3487.5187.51216,700
Jun 01, 202188.6689.3087.9389.2289.22210,200
May 31, 202188.7688.7988.2188.2588.2533,400
May 28, 202188.4889.1188.3088.7688.76208,900
May 27, 202188.4589.0288.0088.0488.04181,000
May 26, 202189.0089.6688.1788.6788.67197,700
May 25, 202189.0989.1788.0088.3188.31154,300
May 21, 202189.3589.6688.3588.7088.70145,100
May 20, 202189.0389.6288.3189.0589.05131,500
May 19, 202189.4390.9488.5289.2889.28363,700
May 18, 202189.0590.1488.0089.7389.73251,400
May 17, 202186.0389.5685.5989.2689.26398,800
May 14, 202184.3085.8983.7585.7585.75303,100
May 13, 202181.7984.3381.5783.8183.81167,800
May 12, 202183.4583.7382.1782.3282.32185,600
May 11, 202181.7683.2781.1883.2383.23137,800
May 10, 202182.5483.9782.3882.6782.67248,200
May 07, 202182.2582.7980.9181.7381.73224,200
May 06, 202180.1881.6380.1781.3581.35243,300
May 05, 202179.1379.7878.0379.5879.58189,000
May 04, 202179.0080.6278.1478.7878.78158,300
May 03, 202177.9079.5877.6279.1579.15168,100
Apr 30, 202176.2377.4676.0676.6876.68145,200
Apr 29, 202177.8178.0074.8276.4776.47232,500
Apr 28, 202179.0080.0178.9379.0179.01135,300
Apr 27, 202180.9281.0779.5579.5679.5671,000
Apr 26, 202181.7581.8480.8280.9180.91112,300
Apr 23, 202183.0083.2481.8382.0182.01138,900
Apr 22, 202183.0083.0381.5981.8781.87280,200
Apr 21, 202183.4684.4682.8783.5983.59165,500
Apr 20, 202181.4883.6081.0982.9982.99145,800
Apr 19, 202181.5781.5780.2581.3481.34123,300
Apr 16, 202182.0382.3581.1681.7381.73155,300
Apr 15, 202178.2681.8378.1281.1981.19204,900
Apr 14, 202178.1878.6777.2577.2677.2691,400
Apr 13, 202176.3678.2176.3677.7777.77112,600
Apr 12, 202176.6177.0575.9076.0876.08130,200
Apr 09, 202176.5277.5576.3377.0577.05137,700
Apr 08, 202178.8479.1677.5877.7477.74132,100
Apr 07, 202179.2379.7477.8378.1978.19137,500
Apr 06, 202178.8879.5778.5779.0079.00174,500
Apr 05, 202177.8679.0177.3778.2978.29165,100
Apr 01, 202176.4377.6575.7677.6477.64126,300
Mar 31, 202175.4176.5674.9575.6875.68106,100
Mar 30, 202176.7877.1475.1175.6275.62102,800
Mar 29, 202177.0278.3476.2978.2278.22100,700
Mar 26, 202175.3977.4875.1377.2777.27136,400
Mar 25, 202175.7675.8374.7075.5375.53100,700
Mar 24, 202176.0176.2575.4475.7575.7575,700
Mar 23, 202176.0076.3975.0175.5775.57152,900
Mar 22, 202176.6876.8375.6176.3876.38102,000
Mar 19, 202178.0078.2476.9878.1178.11179,600
Mar 18, 202177.6179.0777.2178.0078.00108,300
Mar 17, 202176.6178.6075.8778.0978.09155,900
Mar 16, 202176.5977.6575.9776.9076.90232,900
Mar 15, 202174.2577.2574.0976.6576.65192,700
Mar 12, 202172.0173.5971.9373.4173.4165,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...