Newmont Corporation (NGT.TO) TSX

116.00

-1.24(-1.06%)

Updated at September 24 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 24, 2025116.98116116117.39115.79293,800
September 23, 2025116.87117.24117.24119.73116.11363,500
September 22, 2025115115.73115.73115.95113347,326
September 19, 2025108.22112.41112.41112.99108.22434,900
September 18, 2025107.03108.02108.02108.12106.26407,600
September 17, 2025107.13108.34108.34109.5106.74246,033
September 16, 2025108.81108.65108.65109.4107.5300,229
September 15, 2025107.96109.26109.26109.57107.46343,000
September 12, 2025110.55109.71109.71110.86109.06246,654
September 11, 2025107.38110.11110.11110.4107.38360,019
September 10, 2025106.88108.8108.8109.2106.88246,300
September 09, 2025105.09105.25105.25105.78104.31200,200
September 08, 2025106.16104.6104.6106.28103.96209,600
September 05, 2025104.95105.51105.51106.88104.5231,536
September 04, 2025103.03103.56103.56103.92101.48168,304
September 03, 2025105.1104.04103.69105.51103.83298,505
September 02, 2025103.59104.59104.24105.39101.72358,810
August 29, 2025100.7102.19102.19102.32100.27197,400
August 28, 202599.55100.4100.4100.7499.55181,424
August 27, 202599.9599.8199.81100.0599.04168,522
August 26, 202598.07100.27100.27100.6198.07181,900
August 25, 202597.8998.6198.6199.1597.89254,500
August 22, 202596.7697.7997.7998.3696.16224,212
August 21, 202595.597.4397.4398.2395.5290,300
August 20, 202594.1595.795.795.7493.87192,632
August 19, 202595.5393.4693.4695.5393.18267,829
August 18, 202595.9195.2795.2796.195.02189,126
August 15, 202594.5595.7695.7696.0193.77217,000
August 14, 202594.594.5294.5295.0793.82164,700
August 13, 202596.0994.3894.3896.0994.11206,910
August 12, 202594.994.9694.9695.6894.1232,331
August 11, 202592.4994.9394.9395.692.49228,400
August 08, 202595.7794.994.996.6294.34341,819
August 07, 202593.9594.8794.8795.2693.82281,500
August 06, 202591.8193.3593.3594.1191.81237,600
August 05, 202589.2992.5692.5692.9389.29350,400
August 01, 202587.7786.3786.3787.8585.25324,800
July 31, 202586.6386.0286.0287.285.56244,927
July 30, 202587.1286.2786.2787.6885.64216,500
July 29, 202587.2788.1288.1288.2987.25210,500
July 28, 202588.9987.4487.4489.1985.97295,100
July 25, 202586.690.190.19186.6591,300
July 24, 202582.4383.7783.7784.2281.87214,800
July 23, 20258483.4983.4985.1782.97365,100
July 22, 202582.6383.9983.9984.1982.63296,000
July 21, 202580.7381.9281.9283.0280.73269,348
July 18, 202579.9179.8679.8680.3879.41156,012
July 17, 202578.979.779.779.8178.03261,100
July 16, 202579.4379.9479.9480.5678.81492,408
July 15, 202582.9978.6878.6882.9975.99626,300
July 14, 202582.3583.3283.3283.7482.3158,900
July 11, 202582.4582.2882.2882.4581.45183,548
July 10, 202580.7381.6781.6781.7180.28223,200
July 09, 202579.4980.4380.4380.7878.52210,036
July 08, 202581.2778.8878.8881.677.84346,805
July 07, 202580.9882.1982.1982.2179.69160,800
July 04, 202580.5681.4481.4481.7780.5639,400
July 03, 202580.1681.3481.3481.6880.16124,834
July 02, 202580.581.5981.5981.8180.47230,538
June 30, 202577.8179.3679.3679.4477.64184,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved