Newmont Corporation (TSX:NGT)
Canada
· Delayed Price · Currency is CAD 76.22
-1.29 (-1.66%)
Apr 17, 2025, 4:00 PM EDT
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 77.36 | 77.83 | 75.97 | 76.22 | 76.22 | -1.66% | 244,659 |
| 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 |
| Feb 26, 2025 | 61.40 | 62.98 | 61.14 | 62.54 | 62.17 | 1.79% | 189,745 |
| Feb 25, 2025 | 62.39 | 62.52 | 60.35 | 61.44 | 61.08 | -2.21% | 301,845 |
| Feb 24, 2025 | 64.53 | 64.54 | 61.81 | 62.83 | 62.46 | -2.63% | 449,100 |
| Feb 21, 2025 | 67.67 | 68.40 | 64.27 | 64.53 | 64.15 | -5.30% | 348,200 |
| Feb 20, 2025 | 67.00 | 68.37 | 67.00 | 68.14 | 67.74 | 1.01% | 210,642 |
| Feb 19, 2025 | 66.96 | 67.96 | 66.51 | 67.46 | 67.06 | 0.10% | 179,800 |
| Feb 18, 2025 | 66.84 | 67.54 | 66.42 | 67.39 | 67.00 | 2.15% | 229,427 |
| Feb 14, 2025 | 67.77 | 67.80 | 65.95 | 65.97 | 65.58 | -2.67% | 285,836 |
| Feb 13, 2025 | 67.25 | 68.25 | 66.70 | 67.78 | 67.38 | 1.38% | 259,130 |
| Feb 12, 2025 | 64.81 | 67.07 | 64.62 | 66.86 | 66.47 | 2.85% | 241,800 |
| Feb 11, 2025 | 65.83 | 66.15 | 64.97 | 65.01 | 64.63 | -2.21% | 227,234 |
| Feb 10, 2025 | 65.92 | 66.70 | 65.64 | 66.48 | 66.09 | 3.79% | 240,245 |
| Feb 7, 2025 | 64.49 | 65.45 | 64.04 | 64.05 | 63.67 | -0.25% | 212,605 |
| Feb 6, 2025 | 64.15 | 64.51 | 63.09 | 64.21 | 63.83 | -0.26% | 183,500 |