Skip to main content
Newmont Corporation (TSX:NGT)
Canada flag Canada · Delayed Price · Currency is CAD
79.99
+0.67 (0.84%)
Jun 20, 2025, 4:00 PM EDT

Newmont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202579.3781.1679.3779.9979.990.84%273,073
Jun 19, 202578.7379.8478.7379.3279.32-0.49%63,141
Jun 18, 202579.7480.6279.1179.7179.71-0.21%289,300
Jun 17, 202579.3680.2278.9979.8879.881.19%208,322
Jun 16, 202577.2979.6577.1578.9478.940.39%307,500
Jun 13, 202577.0779.0476.9478.6378.633.31%409,400
Jun 12, 202573.7276.1373.7276.1176.114.49%351,300
Jun 11, 202571.9072.8671.7172.8472.841.38%123,400
Jun 10, 202573.2173.5871.5971.8571.85-1.51%160,400
Jun 9, 202571.9573.3571.4072.9572.951.63%294,838
Jun 6, 202574.4974.4971.6171.7871.78-3.66%234,400
Jun 5, 202576.2577.0274.3174.5174.51-1.51%257,700
Jun 4, 202575.9776.2075.3875.6575.65-0.37%303,809
Jun 3, 202575.5576.0674.4175.9375.93-0.29%204,000
Jun 2, 202573.8276.6073.8176.1576.155.30%235,400
May 30, 202572.2972.4971.3172.3272.32-0.21%291,023
May 29, 202572.9573.1572.4172.4772.47-0.88%169,900
May 28, 202572.9873.3472.4473.1173.110.34%118,200
May 27, 202572.4573.1272.3172.8672.86-0.78%156,300
May 26, 202573.4573.5473.1773.4373.08-0.24%67,400
May 23, 202574.1974.1973.0373.6173.260.84%113,513
May 22, 202573.2173.4372.4373.0072.660.05%207,900
May 21, 202573.0673.5272.2472.9672.620.26%228,918
May 20, 202570.8072.8670.8072.7772.433.96%321,344
May 16, 202568.2570.1067.9570.0069.670.60%266,815
May 15, 202568.5069.5967.7869.5869.252.37%255,700
May 14, 202568.5068.5167.3467.9767.65-2.51%344,900
May 13, 202570.4870.7969.2769.7269.39-1.82%170,442
May 12, 202571.8472.3770.6871.0170.68-5.55%244,825
May 9, 202574.3375.3373.8075.1874.832.22%137,012
May 8, 202574.5175.1673.4873.5573.20-1.51%119,403
May 7, 202574.0174.9473.6174.6874.33-0.65%216,900
May 6, 202573.9575.3373.4675.1774.822.68%200,000
May 5, 202572.8473.2972.2573.2172.872.91%155,932
May 2, 202571.7572.3470.5971.1470.81-0.17%134,300
May 1, 202571.0771.4570.1571.2670.92-1.85%260,633
Apr 30, 202572.9473.1272.0472.6072.26-0.94%232,900
Apr 29, 202574.2374.5773.1173.2972.95-1.97%270,536
Apr 28, 202574.4774.7873.5574.7674.410.04%126,300
Apr 25, 202575.2675.3374.0974.7374.38-3.22%220,200
Apr 24, 202575.6377.2274.9677.2276.864.78%219,308
Apr 23, 202571.7374.2871.7073.7073.35-2.18%362,912
Apr 22, 202577.0377.7875.1375.3474.99-1.34%285,617
Apr 21, 202578.8978.8975.2676.3676.000.18%335,100
Apr 17, 202577.3677.8375.9776.2275.86-1.66%244,700
Apr 16, 202578.5579.4277.1677.5177.151.75%363,800
Apr 15, 202576.4176.6375.1576.1875.820.26%224,300
Apr 14, 202574.8876.7474.0075.9875.62-0.47%288,900
Apr 11, 202574.6377.5974.3576.3475.987.17%563,147
Apr 10, 202569.0472.0668.7871.2370.893.56%375,900