Skip to main content
logo
Newmont Corporation (TSX:NGT)
Canada flag Canada · Delayed Price · Currency is CAD
116.00
-1.24 (-1.06%)
Inactive · Last trade price on Sep 24, 2025

Newmont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2025116.98117.39115.79116.00116.00-1.06%293,766
Sep 23, 2025116.87119.73116.11117.24117.241.30%363,500
Sep 22, 2025115.00115.95113.00115.73115.732.95%347,326
Sep 19, 2025108.22112.99108.22112.41112.414.06%434,894
Sep 18, 2025107.03108.12106.26108.02108.02-0.30%407,567
Sep 17, 2025107.13109.50106.74108.34108.34-0.29%246,036
Sep 16, 2025108.81109.40107.50108.65108.65-0.56%300,229
Sep 15, 2025107.96109.57107.46109.26109.26-0.41%342,953
Sep 12, 2025110.55110.86109.06109.71109.71-0.36%247,984
Sep 11, 2025107.38110.40107.38110.11110.111.20%360,019
Sep 10, 2025106.88109.20106.88108.80108.803.37%246,296
Sep 9, 2025105.09105.78104.31105.25105.250.62%200,192
Sep 8, 2025106.16106.28103.96104.60104.60-0.86%209,569
Sep 5, 2025104.95106.88104.50105.51105.511.88%231,536
Sep 4, 2025103.03103.92101.48103.56103.56-0.46%168,304
Sep 3, 2025105.10105.51103.83104.04103.70-0.53%298,505
Sep 2, 2025103.59105.39101.72104.59104.242.35%358,810
Aug 29, 2025100.70102.32100.27102.19101.851.78%197,364
Aug 28, 202599.55100.7499.55100.40100.070.59%181,424
Aug 27, 202599.95100.0599.0499.8199.48-0.46%168,522
Aug 26, 202598.07100.6198.07100.2799.941.68%181,870
Aug 25, 202597.8999.1597.8998.6198.280.84%254,470
Aug 22, 202596.7698.3696.1697.7997.470.37%224,212
Aug 21, 202595.5098.2395.5097.4397.111.81%290,251
Aug 20, 202594.1595.7493.8795.7095.382.40%192,632
Aug 19, 202595.5395.5393.1893.4693.15-1.90%267,829
Aug 18, 202595.9196.1095.0295.2794.95-0.51%189,126
Aug 15, 202594.5596.0193.7795.7695.441.31%216,977
Aug 14, 202594.5095.0793.8294.5294.210.15%164,652
Aug 13, 202596.0996.0994.1194.3894.07-0.61%206,910
Aug 12, 202594.9095.6894.1094.9694.650.03%232,331
Aug 11, 202592.4995.6092.4994.9394.620.03%228,360
Aug 8, 202595.7796.6294.3494.9094.590.03%341,819
Aug 7, 202593.9595.2693.8294.8794.561.63%281,469
Aug 6, 202591.8194.1191.8193.3593.040.85%237,564
Aug 5, 202589.2992.9389.2992.5692.257.17%350,354
Aug 1, 202587.7787.8585.2586.3786.080.41%324,765
Jul 31, 202586.6387.2085.5686.0285.74-0.29%244,927
Jul 30, 202587.1287.6885.6486.2785.98-2.10%216,457
Jul 29, 202587.2788.2987.2588.1287.830.78%210,478
Jul 28, 202588.9989.1985.9787.4487.15-2.95%295,069
Jul 25, 202586.6091.0086.6090.1089.807.56%591,286
Jul 24, 202582.4384.2281.8783.7783.490.34%214,759
Jul 23, 202584.0085.1782.9783.4983.21-0.60%365,063
Jul 22, 202582.6384.1982.6383.9983.712.53%295,951
Jul 21, 202580.7383.0280.7381.9281.652.58%269,348
Jul 18, 202579.9180.3879.4179.8679.600.20%156,012
Jul 17, 202578.9079.8178.0379.7079.44-0.30%261,069
Jul 16, 202579.4380.5678.8179.9479.681.60%492,408
Jul 15, 202582.9982.9975.9978.6878.42-5.57%626,290