Newmont Corporation - NGT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 24, 2025	116.98	116	116	117.39	115.79	293,800
September 23, 2025	116.87	117.24	117.24	119.73	116.11	363,500
September 22, 2025	115	115.73	115.73	115.95	113	347,326
September 19, 2025	108.22	112.41	112.41	112.99	108.22	434,900
September 18, 2025	107.03	108.02	108.02	108.12	106.26	407,600
September 17, 2025	107.13	108.34	108.34	109.5	106.74	246,033
September 16, 2025	108.81	108.65	108.65	109.4	107.5	300,229
September 15, 2025	107.96	109.26	109.26	109.57	107.46	343,000
September 12, 2025	110.55	109.71	109.71	110.86	109.06	246,654
September 11, 2025	107.38	110.11	110.11	110.4	107.38	360,019
September 10, 2025	106.88	108.8	108.8	109.2	106.88	246,300
September 09, 2025	105.09	105.25	105.25	105.78	104.31	200,200
September 08, 2025	106.16	104.6	104.6	106.28	103.96	209,600
September 05, 2025	104.95	105.51	105.51	106.88	104.5	231,536
September 04, 2025	103.03	103.56	103.56	103.92	101.48	168,304
September 03, 2025	105.1	104.04	103.69	105.51	103.83	298,505
September 02, 2025	103.59	104.59	104.24	105.39	101.72	358,810
August 29, 2025	100.7	102.19	102.19	102.32	100.27	197,400
August 28, 2025	99.55	100.4	100.4	100.74	99.55	181,424
August 27, 2025	99.95	99.81	99.81	100.05	99.04	168,522
August 26, 2025	98.07	100.27	100.27	100.61	98.07	181,900
August 25, 2025	97.89	98.61	98.61	99.15	97.89	254,500
August 22, 2025	96.76	97.79	97.79	98.36	96.16	224,212
August 21, 2025	95.5	97.43	97.43	98.23	95.5	290,300
August 20, 2025	94.15	95.7	95.7	95.74	93.87	192,632
August 19, 2025	95.53	93.46	93.46	95.53	93.18	267,829
August 18, 2025	95.91	95.27	95.27	96.1	95.02	189,126
August 15, 2025	94.55	95.76	95.76	96.01	93.77	217,000
August 14, 2025	94.5	94.52	94.52	95.07	93.82	164,700
August 13, 2025	96.09	94.38	94.38	96.09	94.11	206,910
August 12, 2025	94.9	94.96	94.96	95.68	94.1	232,331
August 11, 2025	92.49	94.93	94.93	95.6	92.49	228,400
August 08, 2025	95.77	94.9	94.9	96.62	94.34	341,819
August 07, 2025	93.95	94.87	94.87	95.26	93.82	281,500
August 06, 2025	91.81	93.35	93.35	94.11	91.81	237,600
August 05, 2025	89.29	92.56	92.56	92.93	89.29	350,400
August 01, 2025	87.77	86.37	86.37	87.85	85.25	324,800
July 31, 2025	86.63	86.02	86.02	87.2	85.56	244,927
July 30, 2025	87.12	86.27	86.27	87.68	85.64	216,500
July 29, 2025	87.27	88.12	88.12	88.29	87.25	210,500
July 28, 2025	88.99	87.44	87.44	89.19	85.97	295,100
July 25, 2025	86.6	90.1	90.1	91	86.6	591,300
July 24, 2025	82.43	83.77	83.77	84.22	81.87	214,800
July 23, 2025	84	83.49	83.49	85.17	82.97	365,100
July 22, 2025	82.63	83.99	83.99	84.19	82.63	296,000
July 21, 2025	80.73	81.92	81.92	83.02	80.73	269,348
July 18, 2025	79.91	79.86	79.86	80.38	79.41	156,012
July 17, 2025	78.9	79.7	79.7	79.81	78.03	261,100
July 16, 2025	79.43	79.94	79.94	80.56	78.81	492,408
July 15, 2025	82.99	78.68	78.68	82.99	75.99	626,300
July 14, 2025	82.35	83.32	83.32	83.74	82.3	158,900
July 11, 2025	82.45	82.28	82.28	82.45	81.45	183,548
July 10, 2025	80.73	81.67	81.67	81.71	80.28	223,200
July 09, 2025	79.49	80.43	80.43	80.78	78.52	210,036
July 08, 2025	81.27	78.88	78.88	81.6	77.84	346,805
July 07, 2025	80.98	82.19	82.19	82.21	79.69	160,800
July 04, 2025	80.56	81.44	81.44	81.77	80.56	39,400
July 03, 2025	80.16	81.34	81.34	81.68	80.16	124,834
July 02, 2025	80.5	81.59	81.59	81.81	80.47	230,538
June 30, 2025	77.81	79.36	79.36	79.44	77.64	184,200

Newmont Corporation (NGT.TO) TSX