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

Newmont Corp (TSX: NGT )

55.91 -0.89 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2019 56.44 56.44 56.44 0 -0.66(-1.16%)
Dec 30, 2019 55.90 57.29 55.90 57.10 92,672 +1.25(+2.24%)
Dec 27, 2019 55.59 56.25 55.59 55.85 136,773 +0.32(+0.58%)
Dec 24, 2019 55.53 55.53 55.53 0 +0.67(+1.22%)
Dec 23, 2019 54.05 55.01 53.84 54.86 150,565 +1.07(+1.99%)
Dec 20, 2019 53.85 54.26 53.69 53.79 71,532 +0.17(+0.32%)
Dec 19, 2019 53.79 53.87 53.39 53.62 54,655 -0.18(-0.33%)
Dec 18, 2019 53.02 53.80 52.95 53.80 115,923 +0.51(+0.96%)
Dec 17, 2019 53.97 54.24 53.22 53.29 265,974 -0.68(-1.26%)
Dec 16, 2019 54.40 54.40 53.56 53.97 69,709 -0.51(-0.94%)
Dec 13, 2019 53.70 54.60 53.52 54.48 101,120 +0.32(+0.59%)
Dec 12, 2019 54.14 54.40 53.51 54.16 100,965 +0.45(+0.84%)
Dec 11, 2019 53.00 53.96 53.00 53.71 138,895 +0.91(+1.72%)
Dec 10, 2019 52.65 53.02 52.39 52.80 130,344 +0.31(+0.59%)
Dec 09, 2019 53.00 53.21 52.35 52.49 78,554 -0.16(-0.30%)
Dec 06, 2019 52.18 53.00 52.18 52.65 99,864 -0.03(-0.06%)
Dec 05, 2019 51.52 52.95 51.45 52.68 120,050 +1.09(+2.11%)
Dec 04, 2019 52.01 52.31 51.59 51.59 76,719 -0.84(-1.60%)
Dec 03, 2019 51.80 52.75 51.72 52.43 128,554 +0.95(+1.85%)
Dec 02, 2019 50.95 51.90 50.89 51.48 97,393 +0.44(+0.86%)
Nov 29, 2019 50.90 51.22 50.75 51.04 41,313 +0.06(+0.12%)
Nov 28, 2019 50.50 51.17 50.50 50.98 34,732 +0.31(+0.61%)
Nov 27, 2019 50.25 50.95 50.20 50.67 116,167 +0.15(+0.30%)
Nov 26, 2019 50.30 50.64 50.05 50.52 158,017 +0.25(+0.50%)
Nov 25, 2019 50.18 50.78 50.16 50.27 65,124 -0.32(-0.63%)
Nov 22, 2019 50.95 50.95 50.25 50.59 57,929 -0.17(-0.33%)
Nov 21, 2019 51.01 51.12 50.61 50.76 95,035 -0.41(-0.80%)
Nov 20, 2019 51.02 51.46 50.63 51.17 81,805 +0.31(+0.61%)
Nov 19, 2019 50.17 51.38 50.17 50.86 100,175 +0.57(+1.13%)
Nov 18, 2019 49.41 50.32 49.41 50.29 97,077 +0.59(+1.19%)
Nov 15, 2019 49.56 49.85 49.31 49.70 57,635 +0.00(+0.00%)
Nov 14, 2019 49.79 50.08 49.59 49.70 71,814 +0.22(+0.44%)
Nov 13, 2019 49.07 49.84 49.05 49.48 75,513 +0.63(+1.29%)
Nov 12, 2019 48.61 49.09 48.26 48.85 116,510 +0.19(+0.39%)
Nov 11, 2019 48.46 48.78 48.21 48.66 118,763 +0.25(+0.52%)
Nov 08, 2019 48.00 48.52 47.76 48.41 226,583 -0.21(-0.43%)
Nov 07, 2019 49.16 49.16 48.28 48.62 127,037 -1.12(-2.25%)
Nov 06, 2019 49.54 49.98 49.18 49.74 126,176 +0.28(+0.57%)
Nov 05, 2019 50.28 51.18 48.19 49.46 323,585 -1.81(-3.53%)
Nov 04, 2019 52.05 52.05 51.06 51.27 95,022 -0.70(-1.35%)
Nov 01, 2019 51.80 52.46 51.72 51.97 55,744 -0.18(-0.35%)
Oct 31, 2019 51.82 52.36 51.48 52.15 130,143 +0.79(+1.54%)
Oct 30, 2019 50.73 51.79 50.47 51.36 102,433 +0.55(+1.08%)
Oct 29, 2019 50.34 51.38 50.03 50.81 62,933 +0.07(+0.14%)
Oct 28, 2019 50.83 50.84 50.38 50.74 68,379 -0.42(-0.82%)
Oct 25, 2019 51.59 51.97 50.96 51.16 61,346 +0.07(+0.14%)
Oct 24, 2019 50.39 51.37 50.18 51.09 77,897 +1.00(+2.00%)
Oct 23, 2019 50.10 50.95 49.95 50.09 109,076 +0.59(+1.19%)
Oct 22, 2019 49.41 50.31 49.38 49.50 84,119 -0.14(-0.28%)
Oct 21, 2019 50.52 50.62 49.41 49.64 79,938 -0.72(-1.43%)
Oct 18, 2019 50.11 50.71 50.04 50.36 74,446 +0.06(+0.12%)
Oct 17, 2019 49.74 50.91 49.65 50.30 75,784 +0.49(+0.98%)
Oct 16, 2019 49.85 50.02 49.27 49.81 91,291 +0.13(+0.26%)
Oct 15, 2019 49.80 50.27 49.68 49.68 77,229 +0.02(+0.04%)
Oct 11, 2019 49.66 49.66 49.66 0 -2.10(-4.06%)
Oct 10, 2019 51.79 51.86 50.88 51.76 58,384 +0.06(+0.12%)
Oct 09, 2019 51.96 52.08 51.39 51.70 54,141 -0.30(-0.58%)
Oct 08, 2019 51.58 52.00 51.14 52.00 91,445 +1.11(+2.18%)
Oct 07, 2019 50.46 51.11 50.36 50.89 55,589 -0.15(-0.29%)
Oct 04, 2019 50.54 51.34 50.08 51.04 72,500 +0.16(+0.31%)
Oct 03, 2019 51.00 51.62 50.65 50.88 99,491 +0.43(+0.85%)
Oct 02, 2019 50.62 50.71 49.85 50.45 122,786 +0.84(+1.69%)
Oct 01, 2019 49.69 50.72 49.52 49.61 80,929 -0.49(-0.98%)
Sep 30, 2019 50.00 50.84 49.62 50.10 125,715 -0.75(-1.47%)
Sep 27, 2019 51.39 51.50 50.75 50.85 126,382 -1.43(-2.74%)
Sep 26, 2019 52.40 52.86 51.96 52.28 80,396 -0.20(-0.38%)
Sep 25, 2019 53.01 53.34 51.94 52.48 104,981 -0.80(-1.50%)
Sep 24, 2019 52.35 53.81 52.17 53.28 130,261 +0.46(+0.87%)
Sep 23, 2019 53.02 53.31 52.49 52.82 116,366 +0.07(+0.13%)
Sep 20, 2019 52.40 52.97 52.18 52.75 157,822 +0.61(+1.17%)
Sep 19, 2019 52.24 52.38 51.90 52.14 135,243 +0.36(+0.70%)
Sep 18, 2019 52.21 52.79 51.00 51.78 120,484 -0.66(-1.26%)
Sep 17, 2019 51.11 53.24 51.11 52.44 144,834 +1.39(+2.72%)
Sep 16, 2019 51.70 51.92 50.52 51.05 113,936 -0.12(-0.23%)
Sep 13, 2019 51.18 51.69 50.67 51.17 190,867 +0.11(+0.22%)
Sep 12, 2019 52.38 53.07 51.05 51.06 362,450 +0.08(+0.16%)
Sep 11, 2019 50.44 52.07 50.40 50.98 256,312 +0.91(+1.82%)
Sep 10, 2019 49.84 50.77 49.48 50.07 202,231 -0.02(-0.04%)
Sep 09, 2019 51.42 52.30 49.67 50.09 262,117 -0.86(-1.69%)
Sep 06, 2019 52.05 52.19 50.85 50.95 225,176 -0.96(-1.85%)
Sep 05, 2019 53.39 53.92 51.51 51.91 280,207 -2.32(-4.28%)
Sep 04, 2019 53.73 54.34 53.44 54.23 251,686 +0.53(+0.99%)
Sep 03, 2019 53.94 54.62 53.39 53.70 253,591 +0.77(+1.45%)
Aug 30, 2019 52.93 52.93 52.93 0 -0.46(-0.86%)
Aug 29, 2019 54.24 54.49 52.90 53.39 114,639 -0.99(-1.82%)
Aug 28, 2019 54.44 54.87 53.86 54.38 147,630 +0.06(+0.11%)
Aug 27, 2019 52.37 54.45 52.37 54.32 225,233 +1.97(+3.76%)
Aug 26, 2019 52.47 53.00 52.00 52.35 95,751 +0.23(+0.44%)
Aug 23, 2019 51.63 52.81 51.28 52.12 124,642 +0.96(+1.88%)
Aug 22, 2019 50.95 51.50 50.95 51.16 77,163 -0.15(-0.29%)
Aug 21, 2019 50.83 51.31 50.73 51.31 87,339 +0.00(+0.00%)
Aug 20, 2019 51.12 51.69 50.88 51.31 142,036 +0.46(+0.90%)
Aug 19, 2019 50.31 51.27 50.21 50.85 182,936 -0.35(-0.68%)
Aug 16, 2019 50.84 51.33 50.73 51.20 175,911 -0.16(-0.31%)
Aug 15, 2019 50.36 51.53 50.30 51.36 148,083 +0.66(+1.30%)
Aug 14, 2019 50.98 52.18 50.54 50.70 348,028 +0.97(+1.95%)
Aug 13, 2019 52.02 52.02 49.20 49.73 337,737 -1.16(-2.28%)
Aug 12, 2019 51.87 52.19 50.50 50.89 218,580 -0.63(-1.22%)
Aug 09, 2019 51.75 52.27 51.45 51.52 153,957 -0.53(-1.02%)
Aug 08, 2019 51.92 52.35 51.61 52.05 241,347 -0.36(-0.69%)
Aug 07, 2019 51.59 53.24 51.59 52.41 347,668 +2.00(+3.97%)
Aug 06, 2019 49.29 50.53 49.02 50.41 392,658 +1.65(+3.38%)
Aug 02, 2019 48.76 48.76 48.76 0 -0.48(-0.97%)
Aug 01, 2019 47.49 49.44 47.23 49.24 405,857 +1.13(+2.35%)
Jul 31, 2019 49.43 49.43 47.65 48.11 356,430 -1.44(-2.91%)
Jul 30, 2019 49.70 49.96 49.22 49.55 113,843 -0.14(-0.28%)
Jul 29, 2019 49.02 49.69 48.95 49.69 137,402 +0.70(+1.43%)
Jul 26, 2019 50.13 50.30 48.63 48.99 211,408 -1.37(-2.72%)
Jul 25, 2019 50.39 51.75 48.77 50.36 347,384 -1.31(-2.54%)
Jul 24, 2019 52.00 52.17 51.45 51.67 103,209 -0.32(-0.62%)
Jul 23, 2019 52.28 53.00 51.92 51.99 158,065 -0.32(-0.61%)
Jul 22, 2019 51.27 52.31 51.27 52.31 132,252 +1.10(+2.15%)
Jul 19, 2019 51.27 52.03 50.86 51.21 163,556 -0.50(-0.97%)
Jul 18, 2019 50.97 52.12 50.57 51.71 247,215 +0.78(+1.53%)
Jul 17, 2019 50.38 51.27 50.38 50.93 188,094 +0.38(+0.75%)
Jul 16, 2019 50.83 51.13 50.33 50.55 112,573 -0.48(-0.94%)
Jul 15, 2019 51.24 51.41 50.69 51.03 58,997 -0.28(-0.55%)
Jul 12, 2019 51.15 51.39 51.09 51.31 75,416 +0.00(+0.00%)
Jul 11, 2019 50.97 51.50 50.74 51.31 107,621 +0.21(+0.41%)
Jul 10, 2019 50.89 51.21 50.79 51.10 137,486 +0.33(+0.65%)
Jul 09, 2019 49.85 50.86 49.85 50.77 130,548 +0.62(+1.24%)
Jul 08, 2019 50.20 50.51 49.82 50.15 184,804 -0.02(-0.04%)
Jul 05, 2019 49.74 50.38 49.02 50.17 150,284 -0.09(-0.18%)
Jul 04, 2019 50.18 50.51 50.00 50.26 32,939 +0.08(+0.16%)
Jul 03, 2019 50.34 50.89 49.92 50.18 147,846 -0.09(-0.18%)
Jul 02, 2019 49.81 50.49 49.62 50.27 133,292 +0.05(+0.10%)
Jun 28, 2019 50.22 50.22 50.22 0 +0.32(+0.64%)
Jun 27, 2019 49.59 49.95 49.47 49.90 115,447 -0.34(-0.68%)
Jun 26, 2019 49.32 50.26 48.99 50.24 121,632 -0.06(-0.12%)
Jun 25, 2019 50.90 51.00 50.04 50.30 185,590 -0.42(-0.83%)
Jun 24, 2019 49.68 50.72 49.41 50.72 346,287 +1.39(+2.82%)
Jun 21, 2019 49.82 50.03 49.24 49.33 187,119 -0.17(-0.34%)
Jun 20, 2019 49.68 50.62 49.30 49.50 283,364 +1.35(+2.80%)
Jun 19, 2019 47.74 48.54 47.58 48.15 130,059 +0.00(+0.00%)
Jun 18, 2019 48.86 49.10 47.97 48.15 150,151 -0.49(-1.01%)
Jun 17, 2019 48.02 48.64 47.82 48.64 144,097 +0.67(+1.40%)
Jun 14, 2019 47.80 48.52 47.79 47.97 228,276 +0.64(+1.35%)
Jun 13, 2019 47.27 47.71 47.13 47.33 149,996 +0.12(+0.25%)
Jun 12, 2019 46.58 47.52 46.58 47.21 115,943 +0.75(+1.61%)
Jun 11, 2019 46.50 46.85 46.24 46.46 52,884 -0.39(-0.83%)
Jun 10, 2019 46.50 46.87 46.24 46.85 81,927 -0.52(-1.10%)
Jun 07, 2019 47.13 47.58 46.83 47.37 123,890 +0.20(+0.42%)
Jun 06, 2019 46.40 47.29 46.25 47.17 229,459 +1.13(+2.45%)
Jun 05, 2019 46.34 46.44 45.71 46.04 175,895 -0.09(-0.20%)
Jun 04, 2019 45.20 46.13 44.65 46.13 274,029 +1.06(+2.35%)
Jun 03, 2019 45.07 45.17 44.33 45.07 176,800 +0.42(+0.94%)
May 31, 2019 43.75 45.17 43.75 44.65 308,581 +1.34(+3.09%)
May 30, 2019 42.66 43.44 42.63 43.31 76,002 +0.70(+1.64%)
May 29, 2019 42.51 42.74 42.00 42.61 96,329 +0.35(+0.83%)
May 28, 2019 42.45 42.94 42.26 42.26 331,407 -0.27(-0.63%)
May 27, 2019 42.60 42.83 42.19 42.53 39,442 -0.32(-0.75%)
May 24, 2019 42.32 42.95 42.32 42.85 116,039 +0.34(+0.80%)
May 23, 2019 42.43 43.15 42.31 42.51 72,754 +0.40(+0.95%)
May 22, 2019 41.95 42.20 41.85 42.11 75,716 +0.16(+0.38%)
May 21, 2019 41.46 42.18 41.37 41.95 52,322 +0.26(+0.62%)
May 17, 2019 41.69 41.69 41.69 0 +0.57(+1.39%)
May 16, 2019 40.84 41.28 40.56 41.12 85,205 -0.08(-0.19%)
May 15, 2019 41.72 41.72 41.20 41.20 67,284 -0.40(-0.96%)
May 14, 2019 41.72 41.72 41.26 41.60 200,584 -0.27(-0.64%)
May 13, 2019 40.83 41.87 40.59 41.87 235,293 +1.51(+3.74%)
May 10, 2019 40.10 40.72 40.01 40.36 176,821 +0.24(+0.60%)
May 09, 2019 40.66 41.09 40.12 40.12 149,598 -0.54(-1.33%)
May 08, 2019 41.74 41.86 40.43 40.66 95,235 -0.83(-2.00%)
May 07, 2019 40.18 41.55 40.18 41.49 219,702 +1.32(+3.29%)
May 06, 2019 40.62 40.62 40.10 40.17 98,579 -0.21(-0.52%)
May 03, 2019 40.68 41.08 40.38 40.38 109,432 -0.03(-0.07%)
May 02, 2019 40.38 40.94 40.32 40.41 128,681 -0.38(-0.93%)
May 01, 2019 41.33 41.55 40.48 40.79 75,503 -0.61(-1.47%)
Apr 30, 2019 41.14 41.63 41.09 41.40 204,094 +0.26(+0.63%)
Apr 29, 2019 41.96 42.29 41.14 41.14 112,342 -1.08(-2.56%)
Apr 26, 2019 42.80 42.93 42.21 42.22 208,872 -0.52(-1.22%)
Apr 25, 2019 43.91 44.03 42.05 42.74 116,130 -0.91(-2.08%)
Apr 24, 2019 43.47 43.97 43.25 43.65 20,008 +1.07(+2.51%)
Apr 23, 2019 43.62 43.85 42.58 42.58 49,669 -0.85(-1.96%)
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.