Newmont Corporation (TSX:NGT)
Canada
· Delayed Price · Currency is CAD 73.55
-1.13 (-1.51%)
May 8, 2025, 4:00 PM EDT
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 74.51 | 75.16 | 73.48 | 73.55 | 73.55 | -1.51% | 119,403 |
| May 7, 2025 | 74.01 | 74.94 | 73.61 | 74.68 | 74.68 | -0.65% | 217,282 |
| May 6, 2025 | 73.95 | 75.33 | 73.46 | 75.17 | 75.17 | 2.68% | 200,000 |
| May 5, 2025 | 72.84 | 73.29 | 72.25 | 73.21 | 73.21 | 2.91% | 155,932 |
| May 2, 2025 | 71.75 | 72.34 | 70.59 | 71.14 | 71.14 | -0.17% | 134,300 |
| May 1, 2025 | 71.07 | 71.45 | 70.15 | 71.26 | 71.26 | -1.85% | 260,633 |
| Apr 30, 2025 | 72.94 | 73.12 | 72.04 | 72.60 | 72.60 | -0.94% | 232,900 |
| Apr 29, 2025 | 74.23 | 74.57 | 73.11 | 73.29 | 73.29 | -1.97% | 270,536 |
| Apr 28, 2025 | 74.47 | 74.78 | 73.55 | 74.76 | 74.76 | 0.04% | 126,300 |
| Apr 25, 2025 | 75.26 | 75.33 | 74.09 | 74.73 | 74.73 | -3.22% | 220,200 |
| Apr 24, 2025 | 75.63 | 77.22 | 74.96 | 77.22 | 77.22 | 4.78% | 219,308 |
| Apr 23, 2025 | 71.73 | 74.28 | 71.70 | 73.70 | 73.70 | -2.18% | 363,312 |
| Apr 22, 2025 | 77.03 | 77.78 | 75.13 | 75.34 | 75.34 | -1.34% | 285,617 |
| Apr 21, 2025 | 78.89 | 78.89 | 75.26 | 76.36 | 76.36 | 0.18% | 335,100 |
| Apr 17, 2025 | 77.36 | 77.83 | 75.97 | 76.22 | 76.22 | -1.66% | 244,700 |
| Apr 16, 2025 | 78.55 | 79.42 | 77.16 | 77.51 | 77.51 | 1.75% | 363,800 |
| Apr 15, 2025 | 76.41 | 76.63 | 75.15 | 76.18 | 76.18 | 0.26% | 224,300 |
| Apr 14, 2025 | 74.88 | 76.74 | 74.00 | 75.98 | 75.98 | -0.47% | 288,900 |
| Apr 11, 2025 | 74.63 | 77.59 | 74.35 | 76.34 | 76.34 | 7.17% | 563,147 |
| Apr 10, 2025 | 69.04 | 72.06 | 68.78 | 71.23 | 71.23 | 3.56% | 375,900 |
| Apr 9, 2025 | 65.13 | 69.00 | 64.90 | 68.78 | 68.78 | 7.33% | 389,400 |
| Apr 8, 2025 | 66.12 | 66.71 | 63.29 | 64.08 | 64.08 | 0.31% | 453,511 |
| Apr 7, 2025 | 61.58 | 66.50 | 61.22 | 63.88 | 63.88 | 1.40% | 370,039 |
| Apr 4, 2025 | 66.32 | 66.68 | 62.05 | 63.00 | 63.00 | -7.48% | 467,605 |
| Apr 3, 2025 | 66.03 | 69.26 | 65.64 | 68.09 | 68.09 | -2.46% | 402,805 |
| Apr 2, 2025 | 69.77 | 69.97 | 68.57 | 69.81 | 69.81 | 1.01% | 120,400 |
| Apr 1, 2025 | 69.77 | 70.29 | 68.50 | 69.11 | 69.11 | -0.49% | 250,041 |
| Mar 31, 2025 | 69.64 | 69.68 | 67.84 | 69.45 | 69.45 | 0.90% | 239,400 |
| Mar 28, 2025 | 69.82 | 70.82 | 68.66 | 68.83 | 68.83 | -0.58% | 276,800 |
| Mar 27, 2025 | 68.57 | 69.37 | 68.29 | 69.23 | 69.23 | 2.29% | 167,935 |
| Mar 26, 2025 | 68.42 | 68.52 | 67.34 | 67.68 | 67.68 | -0.32% | 133,038 |
| Mar 25, 2025 | 67.53 | 68.93 | 67.53 | 67.90 | 67.90 | 1.30% | 139,300 |
| Mar 24, 2025 | 67.85 | 68.14 | 66.83 | 67.03 | 67.03 | -1.28% | 156,600 |
| Mar 21, 2025 | 67.84 | 67.91 | 66.54 | 67.90 | 67.90 | -0.66% | 204,800 |
| Mar 20, 2025 | 68.19 | 69.13 | 68.00 | 68.35 | 68.35 | -0.64% | 180,000 |
| Mar 19, 2025 | 68.44 | 69.17 | 68.05 | 68.79 | 68.79 | 0.58% | 130,100 |
| Mar 18, 2025 | 69.00 | 69.38 | 67.98 | 68.39 | 68.39 | 0.71% | 345,000 |
| Mar 17, 2025 | 66.98 | 68.28 | 66.98 | 67.91 | 67.91 | 2.20% | 159,100 |
| Mar 14, 2025 | 67.11 | 67.40 | 65.87 | 66.45 | 66.45 | 0.77% | 174,807 |
| Mar 13, 2025 | 63.40 | 66.53 | 63.38 | 65.94 | 65.94 | 5.12% | 303,800 |
| Mar 12, 2025 | 62.49 | 63.15 | 61.83 | 62.73 | 62.73 | 0.24% | 133,506 |
| Mar 11, 2025 | 61.74 | 63.45 | 61.74 | 62.58 | 62.58 | 2.20% | 188,000 |
| Mar 10, 2025 | 62.96 | 63.27 | 60.86 | 61.23 | 61.23 | -2.87% | 169,300 |
| Mar 7, 2025 | 62.56 | 64.59 | 62.56 | 63.04 | 63.04 | 0.33% | 130,600 |
| Mar 6, 2025 | 62.86 | 63.27 | 62.37 | 62.83 | 62.83 | -0.06% | 148,736 |
| Mar 5, 2025 | 61.71 | 62.96 | 61.17 | 62.87 | 62.87 | 2.14% | 147,804 |
| Mar 4, 2025 | 61.51 | 62.32 | 60.77 | 61.55 | 61.55 | 0.13% | 148,728 |
| Mar 3, 2025 | 63.00 | 63.26 | 61.24 | 61.47 | 61.11 | -0.77% | 219,246 |
| Feb 28, 2025 | 59.94 | 61.99 | 59.52 | 61.95 | 61.59 | 1.86% | 265,733 |
| Feb 27, 2025 | 61.91 | 62.25 | 60.72 | 60.82 | 60.46 | -2.75% | 183,600 |