Newmont Corporation NGT.TO
116.00 0.00 (+0.00%)
As ofSep 24, 2025, 4:00 PM EDT
115.79 Day range 117.39
40.44 52-week range 117.24
- YTD
- +116.74%
- 1 year
- +54.69%
NGT.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 116.98 | 117.39 | 115.79 | 116.00 | -1.24 | -1.06% | 293,800 |
| Sep 23, 2025 | 116.87 | 119.73 | 116.11 | 117.24 | +1.51 | +1.30% | 363,500 |
| Sep 22, 2025 | 115.00 | 115.95 | 113.00 | 115.73 | +3.32 | +2.95% | 347,326 |
| Sep 19, 2025 | 108.22 | 112.99 | 108.22 | 112.41 | +4.39 | +4.06% | 434,900 |
| Sep 18, 2025 | 107.03 | 108.12 | 106.26 | 108.02 | -0.32 | -0.30% | 407,600 |
| Sep 17, 2025 | 107.13 | 109.50 | 106.74 | 108.34 | -0.31 | -0.29% | 246,036 |
| Sep 16, 2025 | 108.81 | 109.40 | 107.50 | 108.65 | -0.61 | -0.56% | 300,229 |
| Sep 15, 2025 | 107.96 | 109.57 | 107.46 | 109.26 | -0.45 | -0.41% | 343,000 |
| Sep 12, 2025 | 110.55 | 110.86 | 109.06 | 109.71 | -0.40 | -0.36% | 248,000 |
| Sep 11, 2025 | 107.38 | 110.40 | 107.38 | 110.11 | +1.31 | +1.20% | 360,019 |
| Sep 10, 2025 | 106.88 | 109.20 | 106.88 | 108.80 | +3.55 | +3.37% | 246,300 |
| Sep 9, 2025 | 105.09 | 105.78 | 104.31 | 105.25 | +0.65 | +0.62% | 200,200 |
| Sep 8, 2025 | 106.16 | 106.28 | 103.96 | 104.60 | -0.91 | -0.86% | 209,600 |
| Sep 5, 2025 | 104.95 | 106.88 | 104.50 | 105.51 | +1.95 | +1.88% | 231,536 |
| Sep 4, 2025 | 103.03 | 103.92 | 101.48 | 103.56 | -0.48 | -0.46% | 168,304 |
| Sep 3, 2025 | 105.10 | 105.51 | 103.83 | 104.04 | -0.55 | -0.53% | 298,505 |
| Sep 2, 2025 | 103.59 | 105.39 | 101.72 | 104.59 | +2.40 | +2.35% | 358,810 |
| Aug 29, 2025 | 100.70 | 102.32 | 100.27 | 102.19 | +1.79 | +1.78% | 197,400 |
| Aug 28, 2025 | 99.55 | 100.74 | 99.55 | 100.40 | +0.59 | +0.59% | 181,424 |
| Aug 27, 2025 | 99.95 | 100.05 | 99.04 | 99.81 | -0.46 | -0.46% | 168,522 |
| Aug 26, 2025 | 98.07 | 100.61 | 98.07 | 100.27 | +1.66 | +1.68% | 181,900 |
| Aug 25, 2025 | 97.89 | 99.15 | 97.89 | 98.61 | +0.82 | +0.84% | 254,500 |
| Aug 22, 2025 | 96.76 | 98.36 | 96.16 | 97.79 | +0.36 | +0.37% | 224,212 |
| Aug 21, 2025 | 95.50 | 98.23 | 95.50 | 97.43 | +1.73 | +1.81% | 290,300 |
| Aug 20, 2025 | 94.15 | 95.74 | 93.87 | 95.70 | +2.24 | +2.40% | 192,632 |
| Aug 19, 2025 | 95.53 | 95.53 | 93.18 | 93.46 | -1.81 | -1.90% | 267,829 |
| Aug 18, 2025 | 95.91 | 96.10 | 95.02 | 95.27 | -0.49 | -0.51% | 189,126 |
| Aug 15, 2025 | 94.55 | 96.01 | 93.77 | 95.76 | +1.24 | +1.31% | 217,000 |
| Aug 14, 2025 | 94.50 | 95.07 | 93.82 | 94.52 | +0.14 | +0.15% | 164,700 |
| Aug 13, 2025 | 96.09 | 96.09 | 94.11 | 94.38 | -0.58 | -0.61% | 206,910 |
| Aug 12, 2025 | 94.90 | 95.68 | 94.10 | 94.96 | +0.03 | +0.03% | 232,331 |
| Aug 11, 2025 | 92.49 | 95.60 | 92.49 | 94.93 | +0.03 | +0.03% | 228,400 |
| Aug 8, 2025 | 95.77 | 96.62 | 94.34 | 94.90 | +0.03 | +0.03% | 341,819 |
| Aug 7, 2025 | 93.95 | 95.26 | 93.82 | 94.87 | +1.52 | +1.63% | 281,500 |
| Aug 6, 2025 | 91.81 | 94.11 | 91.81 | 93.35 | +0.79 | +0.85% | 237,600 |
| Aug 5, 2025 | 89.29 | 92.93 | 89.29 | 92.56 | +6.19 | +7.17% | 350,400 |
| Aug 1, 2025 | 87.77 | 87.85 | 85.25 | 86.37 | +0.35 | +0.41% | 324,800 |
| Jul 31, 2025 | 86.63 | 87.20 | 85.56 | 86.02 | -0.25 | -0.29% | 244,927 |
| Jul 30, 2025 | 87.12 | 87.68 | 85.64 | 86.27 | -1.85 | -2.10% | 216,500 |
| Jul 29, 2025 | 87.27 | 88.29 | 87.25 | 88.12 | +0.68 | +0.78% | 210,500 |
| Jul 28, 2025 | 88.99 | 89.19 | 85.97 | 87.44 | -2.66 | -2.95% | 295,100 |
| Jul 25, 2025 | 86.60 | 91.00 | 86.60 | 90.10 | +6.33 | +7.56% | 591,300 |
| Jul 24, 2025 | 82.43 | 84.22 | 81.87 | 83.77 | +0.28 | +0.34% | 214,800 |
| Jul 23, 2025 | 84.00 | 85.17 | 82.97 | 83.49 | -0.50 | -0.60% | 365,100 |
| Jul 22, 2025 | 82.63 | 84.19 | 82.63 | 83.99 | +2.07 | +2.53% | 296,000 |
| Jul 21, 2025 | 80.73 | 83.02 | 80.73 | 81.92 | +2.06 | +2.58% | 269,348 |
| Jul 18, 2025 | 79.91 | 80.38 | 79.41 | 79.86 | +0.16 | +0.20% | 156,012 |
| Jul 17, 2025 | 78.90 | 79.81 | 78.03 | 79.70 | -0.24 | -0.30% | 261,100 |
| Jul 16, 2025 | 79.43 | 80.56 | 78.81 | 79.94 | +1.26 | +1.60% | 492,408 |
| Jul 15, 2025 | 82.99 | 82.99 | 75.99 | 78.68 | -4.64 | -5.57% | 626,300 |
| Jul 14, 2025 | 82.35 | 83.74 | 82.30 | 83.32 | +1.04 | +1.26% | 158,900 |
| Jul 11, 2025 | 82.45 | 82.45 | 81.45 | 82.28 | +0.61 | +0.75% | 183,548 |
| Jul 10, 2025 | 80.73 | 81.71 | 80.28 | 81.67 | +1.24 | +1.54% | 223,200 |
| Jul 9, 2025 | 79.49 | 80.78 | 78.52 | 80.43 | +1.55 | +1.97% | 210,207 |
| Jul 8, 2025 | 81.27 | 81.60 | 77.84 | 78.88 | -3.31 | -4.03% | 346,805 |
| Jul 7, 2025 | 80.98 | 82.21 | 79.69 | 82.19 | +0.75 | +0.92% | 160,800 |
| Jul 4, 2025 | 80.56 | 81.77 | 80.56 | 81.44 | +0.10 | +0.12% | 39,400 |
| Jul 3, 2025 | 80.16 | 81.68 | 80.16 | 81.34 | -0.25 | -0.31% | 124,834 |
| Jul 2, 2025 | 80.50 | 81.81 | 80.47 | 81.59 | +2.23 | +2.81% | 230,538 |
| Jun 30, 2025 | 77.81 | 79.44 | 77.64 | 79.36 | +1.62 | +2.08% | 184,200 |
| Jun 27, 2025 | 78.47 | 78.47 | 77.24 | 77.74 | -2.97 | -3.68% | 268,500 |
| Jun 26, 2025 | 79.38 | 80.74 | 79.37 | 80.71 | +1.03 | +1.29% | 136,700 |
| Jun 25, 2025 | 79.11 | 80.42 | 79.10 | 79.68 | -0.01 | -0.01% | 112,223 |
| Jun 24, 2025 | 79.24 | 80.38 | 78.43 | 79.69 | -1.94 | -2.38% | 272,903 |
64 days, newest first. Daily bars as drawn on the NGT.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.