Newmont Corporation (TSX:NGT)
Canada
· Delayed Price · Currency is CAD 72.32
-0.15 (-0.21%)
May 30, 2025, 4:00 PM EDT
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 72.29 | 72.49 | 71.31 | 72.32 | 72.32 | -0.21% | 291,023 |
| May 29, 2025 | 72.95 | 73.15 | 72.41 | 72.47 | 72.47 | -0.88% | 169,900 |
| May 28, 2025 | 72.98 | 73.34 | 72.44 | 73.11 | 73.11 | 0.34% | 118,200 |
| May 27, 2025 | 72.45 | 73.12 | 72.31 | 72.86 | 72.86 | -0.78% | 156,300 |
| May 26, 2025 | 73.45 | 73.54 | 73.17 | 73.43 | 73.08 | -0.24% | 67,400 |
| May 23, 2025 | 74.19 | 74.19 | 73.03 | 73.61 | 73.26 | 0.84% | 113,513 |
| May 22, 2025 | 73.21 | 73.43 | 72.43 | 73.00 | 72.66 | 0.05% | 207,900 |
| May 21, 2025 | 73.06 | 73.52 | 72.24 | 72.96 | 72.62 | 0.26% | 228,918 |
| May 20, 2025 | 70.80 | 72.86 | 70.80 | 72.77 | 72.43 | 3.96% | 321,344 |
| May 16, 2025 | 68.25 | 70.10 | 67.95 | 70.00 | 69.67 | 0.60% | 266,815 |
| May 15, 2025 | 68.50 | 69.59 | 67.78 | 69.58 | 69.25 | 2.37% | 255,700 |
| May 14, 2025 | 68.50 | 68.51 | 67.34 | 67.97 | 67.65 | -2.51% | 344,900 |
| May 13, 2025 | 70.48 | 70.79 | 69.27 | 69.72 | 69.39 | -1.82% | 170,442 |
| May 12, 2025 | 71.84 | 72.37 | 70.68 | 71.01 | 70.68 | -5.55% | 244,825 |
| May 9, 2025 | 74.33 | 75.33 | 73.80 | 75.18 | 74.83 | 2.22% | 137,012 |
| May 8, 2025 | 74.51 | 75.16 | 73.48 | 73.55 | 73.20 | -1.51% | 119,403 |
| May 7, 2025 | 74.01 | 74.94 | 73.61 | 74.68 | 74.33 | -0.65% | 216,900 |
| May 6, 2025 | 73.95 | 75.33 | 73.46 | 75.17 | 74.82 | 2.68% | 200,000 |
| May 5, 2025 | 72.84 | 73.29 | 72.25 | 73.21 | 72.87 | 2.91% | 155,932 |
| May 2, 2025 | 71.75 | 72.34 | 70.59 | 71.14 | 70.81 | -0.17% | 134,300 |
| May 1, 2025 | 71.07 | 71.45 | 70.15 | 71.26 | 70.92 | -1.85% | 260,633 |
| Apr 30, 2025 | 72.94 | 73.12 | 72.04 | 72.60 | 72.26 | -0.94% | 232,900 |
| Apr 29, 2025 | 74.23 | 74.57 | 73.11 | 73.29 | 72.95 | -1.97% | 270,536 |
| Apr 28, 2025 | 74.47 | 74.78 | 73.55 | 74.76 | 74.41 | 0.04% | 126,300 |
| Apr 25, 2025 | 75.26 | 75.33 | 74.09 | 74.73 | 74.38 | -3.22% | 220,200 |
| Apr 24, 2025 | 75.63 | 77.22 | 74.96 | 77.22 | 76.86 | 4.78% | 219,308 |
| Apr 23, 2025 | 71.73 | 74.28 | 71.70 | 73.70 | 73.35 | -2.18% | 362,912 |
| Apr 22, 2025 | 77.03 | 77.78 | 75.13 | 75.34 | 74.99 | -1.34% | 285,617 |
| Apr 21, 2025 | 78.89 | 78.89 | 75.26 | 76.36 | 76.00 | 0.18% | 335,100 |
| Apr 17, 2025 | 77.36 | 77.83 | 75.97 | 76.22 | 75.86 | -1.66% | 244,700 |
| Apr 16, 2025 | 78.55 | 79.42 | 77.16 | 77.51 | 77.15 | 1.75% | 363,800 |
| Apr 15, 2025 | 76.41 | 76.63 | 75.15 | 76.18 | 75.82 | 0.26% | 224,300 |
| Apr 14, 2025 | 74.88 | 76.74 | 74.00 | 75.98 | 75.62 | -0.47% | 288,900 |
| Apr 11, 2025 | 74.63 | 77.59 | 74.35 | 76.34 | 75.98 | 7.17% | 563,147 |
| Apr 10, 2025 | 69.04 | 72.06 | 68.78 | 71.23 | 70.89 | 3.56% | 375,900 |
| Apr 9, 2025 | 65.13 | 69.00 | 64.90 | 68.78 | 68.46 | 7.33% | 389,400 |
| Apr 8, 2025 | 66.12 | 66.71 | 63.29 | 64.08 | 63.78 | 0.31% | 453,511 |
| Apr 7, 2025 | 61.58 | 66.50 | 61.22 | 63.88 | 63.58 | 1.40% | 370,039 |
| Apr 4, 2025 | 66.32 | 66.68 | 62.05 | 63.00 | 62.70 | -7.48% | 467,605 |
| Apr 3, 2025 | 66.03 | 69.26 | 65.64 | 68.09 | 67.77 | -2.46% | 402,805 |
| Apr 2, 2025 | 69.77 | 69.97 | 68.57 | 69.81 | 69.48 | 1.01% | 120,400 |
| Apr 1, 2025 | 69.77 | 70.29 | 68.50 | 69.11 | 68.78 | -0.49% | 250,041 |
| Mar 31, 2025 | 69.64 | 69.68 | 67.84 | 69.45 | 69.12 | 0.90% | 239,400 |
| Mar 28, 2025 | 69.82 | 70.82 | 68.66 | 68.83 | 68.51 | -0.58% | 276,800 |
| Mar 27, 2025 | 68.57 | 69.37 | 68.29 | 69.23 | 68.90 | 2.29% | 167,935 |
| Mar 26, 2025 | 68.42 | 68.52 | 67.34 | 67.68 | 67.36 | -0.32% | 133,038 |
| Mar 25, 2025 | 67.53 | 68.93 | 67.53 | 67.90 | 67.58 | 1.30% | 139,300 |
| Mar 24, 2025 | 67.85 | 68.14 | 66.83 | 67.03 | 66.71 | -1.28% | 156,600 |
| Mar 21, 2025 | 67.84 | 67.91 | 66.54 | 67.90 | 67.58 | -0.66% | 204,800 |
| Mar 20, 2025 | 68.19 | 69.13 | 68.00 | 68.35 | 68.03 | -0.64% | 180,000 |