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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 27, 2025	78.47	77.74	77.74	78.47	77.24	268,500
June 26, 2025	79.38	80.71	80.71	80.74	79.37	136,700
June 25, 2025	79.11	79.68	79.68	80.42	79.1	112,223
June 24, 2025	79.24	79.69	79.69	80.38	78.43	272,903
June 23, 2025	80.37	81.63	81.63	82.88	80.37	223,033
June 20, 2025	79.37	79.99	79.99	81.16	79.37	282,804
June 19, 2025	78.73	79.32	79.32	79.84	78.73	63,141
June 18, 2025	79.74	79.71	79.71	80.62	79.11	289,300
June 17, 2025	79.36	79.88	79.88	80.22	78.99	208,322
June 16, 2025	77.29	78.94	78.94	79.65	77.15	307,500
June 13, 2025	77.07	78.63	78.63	79.04	76.94	409,400
June 12, 2025	73.72	76.11	76.11	76.13	73.72	351,300
June 11, 2025	71.9	72.84	72.84	72.86	71.71	123,400
June 10, 2025	73.21	71.85	71.85	73.58	71.59	160,400
June 09, 2025	71.95	72.95	72.95	73.35	71.4	294,838
June 06, 2025	74.49	71.78	71.78	74.49	71.61	234,400
June 05, 2025	76.25	74.51	74.51	77.02	74.31	257,700
June 04, 2025	75.97	75.65	75.65	76.2	75.38	303,809
June 03, 2025	75.55	75.93	75.93	76.06	74.41	204,000
June 02, 2025	73.82	76.15	76.15	76.6	73.81	235,400
May 30, 2025	72.29	72.32	72.32	72.49	71.31	291,023
May 29, 2025	72.95	72.47	72.47	73.15	72.41	169,900

Newmont Corporation (NGT.TO) TSX