Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmont Corp (TSX: NGT )

57.95 -2.21 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 46.76 47.38 46.35 46.36 370,613 +0.09(+0.19%)
Jan 30, 2024 46.67 46.67 45.96 46.27 207,176 -0.20(-0.43%)
Jan 29, 2024 46.38 46.47 45.88 46.47 215,881 +0.45(+0.98%)
Jan 26, 2024 46.28 46.47 45.95 46.02 151,848 -0.41(-0.88%)
Jan 25, 2024 47.19 47.20 46.25 46.43 284,975 -0.18(-0.39%)
Jan 24, 2024 48.03 48.81 46.56 46.61 199,127 -0.98(-2.06%)
Jan 23, 2024 47.54 47.71 47.22 47.59 150,935 +0.45(+0.95%)
Jan 22, 2024 46.23 47.32 46.00 47.14 193,641 +0.68(+1.46%)
Jan 19, 2024 46.87 46.87 46.17 46.46 210,821 -0.24(-0.51%)
Jan 18, 2024 47.04 47.04 46.48 46.70 199,611 -0.24(-0.51%)
Jan 17, 2024 47.72 47.72 46.90 46.94 309,963 -1.67(-3.44%)
Jan 16, 2024 50.25 50.25 48.58 48.61 248,335 -2.08(-4.10%)
Jan 15, 2024 50.56 50.69 50.36 50.69 21,650 +0.19(+0.38%)
Jan 12, 2024 50.98 51.43 50.45 50.50 151,448 +0.21(+0.42%)
Jan 11, 2024 50.85 50.92 49.97 50.29 163,033 -0.51(-1.00%)
Jan 10, 2024 51.54 51.74 50.78 50.80 225,043 -0.97(-1.87%)
Jan 09, 2024 53.25 53.25 51.69 51.77 232,427 -1.96(-3.65%)
Jan 08, 2024 53.06 54.12 52.71 53.73 176,406 -0.21(-0.39%)
Jan 05, 2024 53.50 54.32 53.18 53.94 208,537 +0.37(+0.69%)
Jan 04, 2024 53.33 53.62 52.58 53.57 193,003 +0.18(+0.34%)
Jan 03, 2024 53.48 53.71 52.73 53.39 161,417 -1.09(-2.00%)
Jan 02, 2024 55.06 55.49 54.33 54.48 131,633 -0.37(-0.67%)
Dec 29, 2023 54.85 0 -0.34(-0.62%)
Dec 28, 2023 55.69 55.94 55.13 55.19 140,054 -0.77(-1.38%)
Dec 27, 2023 55.46 56.26 55.31 55.96 175,723 +0.17(+0.30%)
Dec 22, 2023 55.79 0 +0.73(+1.33%)
Dec 21, 2023 55.49 55.75 54.86 55.06 109,375 +0.15(+0.27%)
Dec 20, 2023 55.72 55.99 54.91 54.91 178,082 -0.88(-1.58%)
Dec 19, 2023 55.35 56.54 55.05 55.79 287,360 +0.78(+1.42%)
Dec 18, 2023 54.85 55.18 54.24 55.01 170,165 +0.34(+0.62%)
Dec 15, 2023 54.73 55.09 54.23 54.67 302,909 -0.49(-0.89%)
Dec 14, 2023 54.99 56.00 54.79 55.16 358,679 +1.14(+2.11%)
Dec 13, 2023 51.02 54.02 50.60 54.02 308,102 +2.73(+5.32%)
Dec 12, 2023 52.86 52.95 51.02 51.29 189,119 -1.43(-2.71%)
Dec 11, 2023 52.46 52.92 52.05 52.72 137,513 -0.37(-0.70%)
Dec 08, 2023 53.21 53.68 52.69 53.09 176,223 -0.87(-1.61%)
Dec 07, 2023 54.34 54.34 53.27 53.96 153,341 -0.03(-0.06%)
Dec 06, 2023 54.35 54.69 53.63 53.99 166,262 -0.22(-0.41%)
Dec 05, 2023 54.68 55.00 53.55 54.21 199,147 -0.68(-1.24%)
Dec 04, 2023 54.94 55.47 54.47 54.89 202,359 -0.76(-1.37%)
Dec 01, 2023 54.37 55.73 54.20 55.65 124,934 +1.05(+1.92%)
Nov 30, 2023 54.47 55.21 54.02 54.60 290,067 -0.37(-0.67%)
Nov 29, 2023 54.54 55.20 54.16 54.97 190,625 -0.23(-0.42%)
Nov 28, 2023 52.42 55.36 52.24 55.20 453,992 +3.24(+6.24%)
Nov 27, 2023 51.99 52.50 51.59 51.96 152,286 +0.57(+1.11%)
Nov 24, 2023 51.40 51.50 50.84 51.39 143,661 -0.09(-0.17%)
Nov 23, 2023 51.26 51.63 51.26 51.48 9,317 -0.17(-0.33%)
Nov 22, 2023 51.55 51.95 51.24 51.65 215,969 +0.36(+0.70%)
Nov 21, 2023 50.87 51.81 50.87 51.29 213,262 +1.08(+2.15%)
Nov 20, 2023 49.49 50.57 49.21 50.21 170,694 +0.31(+0.62%)
Nov 17, 2023 50.53 50.54 49.68 49.90 121,571 -0.39(-0.78%)
Nov 16, 2023 50.17 51.22 50.03 50.29 197,494 +0.48(+0.96%)
Nov 15, 2023 49.38 49.94 49.07 49.81 202,458 +0.37(+0.75%)
Nov 14, 2023 48.03 49.80 47.82 49.44 244,746 +2.27(+4.81%)
Nov 13, 2023 46.98 47.70 46.98 47.17 171,222 -0.01(-0.02%)
Nov 10, 2023 46.74 47.22 46.50 47.18 269,612 +0.32(+0.68%)
Nov 09, 2023 47.90 48.39 46.86 46.86 381,744 -1.16(-2.42%)
Nov 08, 2023 50.05 50.12 47.66 48.02 289,085 -2.61(-5.16%)
Nov 07, 2023 51.50 51.91 50.32 50.63 565,904 -1.28(-2.47%)
Nov 06, 2023 53.17 53.44 51.84 51.91 279,526 -1.47(-2.75%)
Nov 03, 2023 52.93 53.69 52.56 53.38 224,842 +1.26(+2.42%)
Nov 02, 2023 52.00 52.21 51.21 52.12 193,310 +0.44(+0.85%)
Nov 01, 2023 52.03 52.36 50.94 51.68 196,223 -0.24(-0.46%)
Oct 31, 2023 53.31 53.42 51.57 51.92 279,996 -1.55(-2.90%)
Oct 30, 2023 54.23 54.34 53.35 53.47 236,217 -0.61(-1.13%)
Oct 27, 2023 52.29 54.26 52.29 54.08 363,980 +2.34(+4.52%)
Oct 26, 2023 50.86 52.67 50.86 51.74 690,341 +1.08(+2.13%)
Oct 25, 2023 52.04 52.32 50.64 50.66 479,034 -2.15(-4.07%)
Oct 24, 2023 52.24 52.98 52.06 52.81 260,053 +0.15(+0.28%)
Oct 23, 2023 52.77 52.89 52.12 52.66 265,718 -0.56(-1.05%)
Oct 20, 2023 54.03 54.03 53.00 53.22 353,831 -0.94(-1.74%)
Oct 19, 2023 54.65 54.71 53.74 54.16 364,915 -0.50(-0.91%)
Oct 18, 2023 55.69 55.96 54.50 54.66 324,842 -0.59(-1.07%)
Oct 17, 2023 54.89 55.83 54.72 55.25 169,873 +0.66(+1.21%)
Oct 16, 2023 53.84 54.93 53.49 54.59 210,338 +0.72(+1.34%)
Oct 13, 2023 54.42 54.42 53.36 53.87 223,885 +0.75(+1.41%)
Oct 12, 2023 53.11 53.43 52.58 53.12 187,165 -0.01(-0.02%)
Oct 11, 2023 52.82 53.20 52.27 53.13 148,688 +0.95(+1.82%)
Oct 10, 2023 51.68 52.22 51.19 52.18 152,230 +0.49(+0.95%)
Oct 06, 2023 51.69 0 +1.84(+3.69%)
Oct 05, 2023 48.72 49.85 48.72 49.85 177,245 +1.20(+2.47%)
Oct 04, 2023 48.45 48.72 47.93 48.65 166,662 +0.40(+0.83%)
Oct 03, 2023 48.27 49.25 48.21 48.25 200,734 -0.31(-0.64%)
Oct 02, 2023 49.77 49.80 48.21 48.56 265,062 -1.60(-3.19%)
Sep 29, 2023 50.48 50.87 49.89 50.16 213,424 +0.24(+0.48%)
Sep 28, 2023 50.16 50.37 49.41 49.92 242,308 -0.46(-0.91%)
Sep 27, 2023 52.88 52.88 50.26 50.38 261,426 -2.87(-5.39%)
Sep 26, 2023 54.19 54.26 53.11 53.25 118,757 -1.21(-2.22%)
Sep 25, 2023 54.84 54.55 54.13 54.46 109,953 -0.44(-0.80%)
Sep 22, 2023 55.00 55.46 54.90 54.90 107,713 +0.28(+0.51%)
Sep 21, 2023 54.14 54.85 53.75 54.62 133,250 -0.52(-0.94%)
Sep 20, 2023 54.20 55.50 54.20 55.14 174,029 +0.95(+1.75%)
Sep 19, 2023 54.35 54.35 53.45 54.19 120,226 -0.40(-0.73%)
Sep 18, 2023 54.46 54.81 53.95 54.59 86,685 -0.05(-0.09%)
Sep 15, 2023 53.87 54.87 53.87 54.64 168,101 +1.19(+2.23%)
Sep 14, 2023 53.12 53.76 53.12 53.45 133,196 +0.26(+0.49%)
Sep 13, 2023 52.65 53.32 52.40 53.19 142,130 +0.47(+0.89%)
Sep 12, 2023 52.57 53.14 52.53 52.72 91,250 -0.09(-0.17%)
Sep 11, 2023 53.07 53.23 52.64 52.81 89,854 -0.03(-0.06%)
Sep 08, 2023 52.50 53.29 52.40 52.84 262,955 +0.34(+0.65%)
Sep 07, 2023 52.47 52.78 52.09 52.50 102,846 -0.04(-0.08%)
Sep 06, 2023 52.41 52.89 51.98 52.54 128,791 -0.40(-0.76%)
Sep 05, 2023 53.12 53.61 52.63 52.94 136,811 -0.59(-1.10%)
Sep 01, 2023 53.53 0 +0.27(+0.51%)
Aug 31, 2023 53.73 54.00 53.13 53.26 114,265 -0.59(-1.10%)
Aug 30, 2023 53.86 54.08 53.42 53.85 127,864 +0.24(+0.45%)
Aug 29, 2023 52.91 53.61 52.58 53.61 181,650 +0.45(+0.85%)
Aug 28, 2023 52.20 53.34 52.20 53.16 108,732 +1.08(+2.07%)
Aug 25, 2023 53.22 53.41 52.07 52.08 151,032 -1.03(-1.94%)
Aug 24, 2023 52.72 53.46 52.00 53.11 125,628 +0.05(+0.09%)
Aug 23, 2023 52.98 53.39 52.74 53.06 257,186 +0.69(+1.32%)
Aug 22, 2023 51.89 52.37 51.30 52.37 118,725 +0.55(+1.06%)
Aug 21, 2023 51.98 52.00 51.52 51.82 126,955 +0.03(+0.06%)
Aug 18, 2023 52.28 52.28 51.44 51.79 106,740 -0.55(-1.05%)
Aug 17, 2023 51.77 52.41 51.64 52.34 155,724 +0.48(+0.93%)
Aug 16, 2023 51.88 52.26 51.63 51.86 149,593 -0.01(-0.02%)
Aug 15, 2023 52.88 53.04 51.82 51.87 179,758 -1.29(-2.43%)
Aug 14, 2023 53.70 53.70 52.89 53.16 190,046 -0.96(-1.77%)
Aug 11, 2023 53.50 54.12 53.37 54.12 91,825 +0.53(+0.99%)
Aug 10, 2023 53.79 54.28 53.43 53.59 148,792 +0.01(+0.02%)
Aug 09, 2023 53.67 54.25 53.45 53.58 208,817 +0.17(+0.32%)
Aug 08, 2023 54.11 54.11 53.18 53.41 189,669 -1.32(-2.41%)
Aug 04, 2023 54.73 0 +0.76(+1.41%)
Aug 03, 2023 54.25 54.54 53.63 53.97 182,185 -0.26(-0.48%)
Aug 02, 2023 55.27 55.30 53.95 54.23 255,540 -1.20(-2.16%)
Aug 01, 2023 56.09 56.09 55.37 55.43 216,066 -1.18(-2.08%)
Jul 31, 2023 56.23 57.21 56.00 56.61 169,885 +0.50(+0.89%)
Jul 28, 2023 56.15 56.34 55.62 56.11 156,383 +0.34(+0.61%)
Jul 27, 2023 56.56 56.56 55.64 55.77 238,689 -1.56(-2.72%)
Jul 26, 2023 57.27 57.81 56.66 57.33 246,675 -0.09(-0.16%)
Jul 25, 2023 57.03 57.90 56.83 57.42 174,858 +0.54(+0.95%)
Jul 24, 2023 56.94 57.11 56.15 56.88 172,380 -0.26(-0.46%)
Jul 21, 2023 55.70 57.30 55.64 57.14 159,762 +1.23(+2.20%)
Jul 20, 2023 57.14 57.92 55.91 55.91 392,768 -3.70(-6.21%)
Jul 19, 2023 58.98 59.64 58.91 59.61 78,038 +0.35(+0.59%)
Jul 18, 2023 59.60 60.25 59.02 59.26 174,345 +0.41(+0.70%)
Jul 17, 2023 58.94 59.37 58.61 58.85 159,471 -0.61(-1.03%)
Jul 14, 2023 59.76 60.32 59.46 59.46 101,392 -0.14(-0.23%)
Jul 13, 2023 59.96 60.11 59.19 59.60 147,224 +0.03(+0.05%)
Jul 12, 2023 58.13 59.84 58.05 59.57 238,589 +2.20(+3.83%)
Jul 11, 2023 56.93 57.37 56.60 57.37 106,926 +0.81(+1.43%)
Jul 10, 2023 55.80 56.88 55.80 56.56 197,055 +0.45(+0.80%)
Jul 07, 2023 55.97 56.89 55.93 56.11 129,421 +0.59(+1.06%)
Jul 06, 2023 55.74 56.00 54.86 55.52 169,083 -0.41(-0.73%)
Jul 05, 2023 56.97 57.10 55.93 55.93 199,463 -0.59(-1.04%)
Jul 04, 2023 57.00 57.19 56.52 56.52 22,625 +0.04(+0.07%)
Jun 30, 2023 56.48 0 +0.95(+1.71%)
Jun 29, 2023 54.33 55.60 54.14 55.53 117,244 +0.88(+1.61%)
Jun 28, 2023 55.74 55.91 54.47 54.65 103,386 -1.24(-2.22%)
Jun 27, 2023 56.20 56.28 55.27 55.89 99,963 -0.32(-0.57%)
Jun 26, 2023 55.10 56.34 54.55 56.21 93,216 +1.34(+2.44%)
Jun 23, 2023 55.66 56.10 54.73 54.87 136,507 -0.45(-0.81%)
Jun 22, 2023 55.38 55.86 55.19 55.32 141,524 -0.67(-1.20%)
Jun 21, 2023 56.56 56.69 55.82 55.99 149,468 -0.98(-1.72%)
Jun 20, 2023 57.05 57.22 56.40 56.97 87,757 -0.22(-0.38%)
Jun 19, 2023 57.11 57.38 57.05 57.19 22,823 -0.41(-0.71%)
Jun 16, 2023 56.92 57.92 56.69 57.60 150,395 +1.12(+1.98%)
Jun 15, 2023 55.97 56.53 55.41 56.48 97,483 -8.18(-12.65%)
May 08, 2023 65.08 65.40 64.42 64.66 145,609 -0.58(-0.89%)
May 05, 2023 65.39 66.04 64.92 65.24 95,629 -1.59(-2.38%)
May 04, 2023 65.12 68.15 65.12 66.83 144,553 +2.14(+3.31%)
May 03, 2023 65.47 65.87 64.38 64.69 164,522 -0.57(-0.87%)
May 02, 2023 63.65 66.05 63.58 65.26 139,787 +1.77(+2.79%)
May 01, 2023 64.87 64.95 63.43 63.49 115,371 -0.75(-1.17%)
Apr 28, 2023 65.51 65.51 63.62 64.24 150,196 -1.38(-2.10%)
Apr 27, 2023 63.95 65.62 63.60 65.62 172,761 +1.33(+2.07%)
Apr 26, 2023 65.97 66.34 64.29 64.29 137,582 -1.39(-2.12%)
Apr 25, 2023 64.99 66.29 64.84 65.68 118,855 +0.65(+1.00%)
Apr 24, 2023 64.21 65.10 63.71 65.03 100,097 +0.54(+0.84%)
Apr 21, 2023 64.45 65.15 63.88 64.49 123,241 -0.05(-0.08%)
Apr 20, 2023 65.32 65.45 64.26 64.54 174,622 -0.41(-0.63%)
Apr 19, 2023 64.65 65.31 64.40 64.95 111,349 -0.51(-0.78%)
Apr 18, 2023 64.99 66.12 64.99 65.46 89,100 +0.48(+0.74%)
Apr 17, 2023 65.73 65.73 64.69 64.98 152,620 -1.29(-1.95%)
Apr 14, 2023 67.07 67.31 64.74 66.27 318,554 -1.84(-2.70%)
Apr 13, 2023 67.58 68.78 67.45 68.11 191,140 +1.25(+1.87%)
Apr 12, 2023 67.70 67.82 66.33 66.86 195,575 -0.36(-0.54%)
Apr 11, 2023 67.64 68.81 67.16 67.22 260,460 -1.80(-2.61%)
Apr 10, 2023 69.46 69.62 68.47 69.02 84,158 -1.10(-1.57%)
Apr 06, 2023 70.12 0 -0.01(-0.01%)
Apr 05, 2023 69.67 70.88 68.91 70.13 117,483 +1.15(+1.67%)
Apr 04, 2023 66.34 69.33 66.07 68.98 118,653 +2.68(+4.04%)
Apr 03, 2023 65.83 66.73 65.14 66.30 123,996 +0.09(+0.14%)
Mar 31, 2023 66.17 66.30 65.64 66.21 88,801 +0.21(+0.32%)
Mar 30, 2023 65.93 66.14 65.31 66.00 99,354 +0.45(+0.69%)
Mar 29, 2023 65.69 66.22 65.23 65.55 78,794 -0.57(-0.86%)
Mar 28, 2023 66.16 66.25 65.40 66.12 71,276 +0.31(+0.47%)
Mar 27, 2023 65.02 66.07 64.53 65.81 96,521 -0.82(-1.23%)
Mar 24, 2023 66.26 67.62 65.72 66.63 178,690 +1.08(+1.65%)
Mar 23, 2023 64.47 66.45 64.14 65.55 126,483 +1.56(+2.44%)
Mar 22, 2023 63.96 64.83 63.26 63.99 210,018 +0.06(+0.09%)
Mar 21, 2023 64.29 64.36 62.86 63.93 141,367 -1.37(-2.10%)
Mar 20, 2023 66.89 66.97 65.18 65.30 128,373 -0.77(-1.17%)
Mar 17, 2023 64.25 66.82 63.50 66.07 258,581 +3.22(+5.12%)
Mar 16, 2023 63.56 63.58 61.50 62.85 162,021 -0.54(-0.85%)
Mar 15, 2023 62.91 63.47 61.80 63.39 299,992 +2.07(+3.38%)
Mar 14, 2023 61.87 61.99 60.53 61.32 174,742 -0.57(-0.92%)
Mar 13, 2023 60.06 62.49 59.87 61.89 376,645 +3.63(+6.23%)
Mar 10, 2023 58.89 60.03 58.15 58.26 174,679 +0.52(+0.90%)
Mar 09, 2023 58.53 58.72 57.66 57.74 82,686 -0.41(-0.71%)
Mar 08, 2023 58.36 58.98 57.83 58.15 132,664 -0.38(-0.65%)
Mar 07, 2023 59.87 59.98 58.44 58.53 150,033 -1.75(-2.90%)
Mar 06, 2023 60.53 61.15 59.97 60.28 103,109 -0.44(-0.72%)
Mar 03, 2023 60.46 60.89 60.06 60.72 119,399 +0.94(+1.57%)
Mar 02, 2023 59.88 59.97 59.23 59.78 132,659 -0.12(-0.20%)
Mar 01, 2023 60.04 60.70 59.90 59.90 180,410 +0.56(+0.94%)
Feb 28, 2023 58.63 60.07 58.60 59.34 324,080 +0.61(+1.04%)
Feb 27, 2023 59.33 59.63 58.48 58.73 98,533 -0.58(-0.98%)
Feb 24, 2023 59.51 59.92 58.98 59.31 108,679 -0.52(-0.87%)
Feb 23, 2023 59.75 60.41 58.69 59.83 153,249 -0.15(-0.25%)
Feb 22, 2023 60.90 60.90 59.76 59.98 179,168 -1.13(-1.85%)
Feb 21, 2023 60.87 61.26 60.50 61.11 99,369 -0.16(-0.26%)
Feb 17, 2023 61.27 0 -0.47(-0.76%)
Feb 16, 2023 61.29 62.22 60.85 61.74 224,356 -0.29(-0.47%)
Feb 15, 2023 62.01 62.69 61.71 62.03 135,139 -0.71(-1.13%)
Feb 14, 2023 63.77 63.77 61.91 62.74 169,846 -1.63(-2.53%)
Feb 13, 2023 64.27 64.92 63.41 64.37 113,336 +0.34(+0.53%)
Feb 10, 2023 64.02 64.10 63.18 64.03 114,870 +0.04(+0.06%)
Feb 09, 2023 65.57 66.38 63.62 63.99 145,726 -1.08(-1.66%)
Feb 08, 2023 65.73 65.89 64.87 65.07 106,728 -0.17(-0.26%)
Feb 07, 2023 64.16 66.06 64.06 65.24 187,621 +1.29(+2.02%)
Feb 06, 2023 63.85 64.69 63.30 63.95 227,322 -2.75(-4.12%)
Feb 03, 2023 68.36 68.65 66.46 66.70 221,893 -3.16(-4.52%)
Feb 02, 2023 72.01 72.38 69.09 69.86 136,426 -2.09(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.