Toronto - Delayed Quote CAD

Newmont Corporation (NGT.TO)

78.63

+2.52

+(3.31%)

At close: June 13 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	77.07	79.04	76.94	78.63	78.63	409,400
Jun 12, 2025	73.72	76.13	73.72	76.11	76.11	351,300
Jun 11, 2025	71.90	72.86	71.71	72.84	72.84	123,400
Jun 10, 2025	73.21	73.58	71.59	71.85	71.85	160,400
Jun 9, 2025	71.95	73.35	71.40	72.95	72.95	294,800
Jun 6, 2025	74.49	74.49	71.61	71.78	71.78	234,400
Jun 5, 2025	76.25	77.02	74.31	74.51	74.51	257,700
Jun 4, 2025	75.97	76.20	75.38	75.65	75.65	303,800
Jun 3, 2025	75.55	76.06	74.41	75.93	75.93	204,000
Jun 2, 2025	73.82	76.60	73.81	76.15	76.15	235,400
May 30, 2025	72.29	72.49	71.31	72.32	72.32	291,000
May 29, 2025	72.95	73.15	72.41	72.47	72.47	169,900
May 28, 2025	72.98	73.34	72.44	73.11	73.11	118,200
May 27, 2025	72.45	73.12	72.31	72.86	72.86	156,300
May 26, 2025	73.45	73.54	73.17	73.43	73.43	67,400
May 23, 2025	74.19	74.19	73.03	73.61	73.61	113,500
May 22, 2025	73.21	73.43	72.43	73.00	73.00	207,900
May 21, 2025	73.06	73.52	72.24	72.96	72.96	228,900
May 20, 2025	70.80	72.86	70.80	72.77	72.77	321,300
May 16, 2025	68.25	70.10	67.95	70.00	70.00	266,800
May 15, 2025	68.50	69.59	67.78	69.58	69.58	255,700
May 14, 2025	68.50	68.51	67.34	67.97	67.97	344,900
May 13, 2025	70.48	70.79	69.27	69.72	69.72	170,400
May 12, 2025	71.84	72.37	70.68	71.01	71.01	244,800
May 9, 2025	74.33	75.33	73.80	75.18	75.18	137,000
May 8, 2025	74.51	75.16	73.48	73.55	73.55	119,400
May 7, 2025	74.01	74.94	73.61	74.68	74.68	216,900
May 6, 2025	73.95	75.33	73.46	75.17	75.17	200,000
May 5, 2025	72.84	73.29	72.25	73.21	73.21	155,900
May 2, 2025	71.75	72.34	70.59	71.14	71.14	134,300
May 1, 2025	71.07	71.45	70.15	71.26	71.26	260,600
Apr 30, 2025	72.94	73.12	72.04	72.60	72.60	232,900
Apr 29, 2025	74.23	74.57	73.11	73.29	73.29	270,500
Apr 28, 2025	74.47	74.78	73.55	74.76	74.76	126,300
Apr 25, 2025	75.26	75.33	74.09	74.73	74.73	220,200
Apr 24, 2025	75.63	77.22	74.96	77.22	77.22	219,300
Apr 23, 2025	71.73	74.28	71.70	73.70	73.70	362,900
Apr 22, 2025	77.03	77.78	75.13	75.34	75.34	285,600
Apr 21, 2025	78.89	78.89	75.26	76.36	76.36	335,100
Apr 17, 2025	77.36	77.83	75.97	76.22	76.22	244,700
Apr 16, 2025	78.55	79.42	77.16	77.51	77.51	363,800
Apr 15, 2025	76.41	76.63	75.15	76.18	76.18	224,300
Apr 14, 2025	74.88	76.74	74.00	75.98	75.98	288,900
Apr 11, 2025	74.63	77.59	74.35	76.34	76.34	563,100
Apr 10, 2025	69.04	72.06	68.78	71.23	71.23	375,900
Apr 9, 2025	65.13	69.00	64.90	68.78	68.78	389,400
Apr 8, 2025	66.12	66.71	63.29	64.08	64.08	453,500
Apr 7, 2025	61.58	66.50	61.22	63.88	63.88	370,000
Apr 4, 2025	66.32	66.68	62.05	63.00	63.00	467,600
Apr 3, 2025	66.03	69.26	65.64	68.09	68.09	402,800
Apr 2, 2025	69.77	69.97	68.57	69.81	69.81	120,400
Apr 1, 2025	69.77	70.29	68.50	69.11	69.11	250,000
Mar 31, 2025	69.64	69.68	67.84	69.45	69.45	239,400
Mar 28, 2025	69.82	70.82	68.66	68.83	68.83	276,800
Mar 27, 2025	68.57	69.37	68.29	69.23	69.23	167,900
Mar 26, 2025	68.42	68.52	67.34	67.68	67.68	133,000
Mar 25, 2025	67.53	68.93	67.53	67.90	67.90	139,300
Mar 24, 2025	67.85	68.14	66.83	67.03	67.03	156,600
Mar 21, 2025	67.84	67.91	66.54	67.90	67.90	204,800
Mar 20, 2025	68.19	69.13	68.00	68.35	68.35	180,000
Mar 19, 2025	68.44	69.17	68.05	68.79	68.79	130,100
Mar 18, 2025	69.00	69.38	67.98	68.39	68.39	345,000
Mar 17, 2025	66.98	68.28	66.98	67.91	67.91	159,100
Mar 14, 2025	67.11	67.40	65.87	66.45	66.45	174,800
Mar 13, 2025	63.40	66.53	63.38	65.94	65.94	303,800
Mar 12, 2025	62.49	63.15	61.83	62.73	62.73	133,500
Mar 11, 2025	61.74	63.45	61.74	62.58	62.58	188,000
Mar 10, 2025	62.96	63.27	60.86	61.23	61.23	169,300
Mar 7, 2025	62.56	64.59	62.56	63.04	63.04	130,600
Mar 6, 2025	62.86	63.27	62.37	62.83	62.83	148,700
Mar 5, 2025	61.71	62.96	61.17	62.87	62.87	147,800
Mar 4, 2025	61.51	62.32	60.77	61.55	61.55	148,700
Mar 3, 2025	63.00	63.26	61.24	61.47	61.47	219,200
Feb 28, 2025	59.94	61.99	59.51	61.95	61.95	265,700
Feb 27, 2025	61.91	62.25	60.72	60.82	60.82	183,600
Feb 26, 2025	61.40	62.98	61.14	62.54	62.54	189,700
Feb 25, 2025	62.39	62.52	60.35	61.44	61.44	301,800
Feb 24, 2025	64.53	64.54	61.81	62.83	62.83	449,100
Feb 21, 2025	67.67	68.40	64.27	64.53	64.53	348,200
Feb 20, 2025	67.00	68.37	67.00	68.14	68.14	210,600
Feb 19, 2025	66.96	67.96	66.51	67.46	67.46	179,800
Feb 18, 2025	66.84	67.54	66.42	67.39	67.39	229,400
Feb 14, 2025	67.77	67.80	65.95	65.97	65.97	285,800
Feb 13, 2025	67.25	68.25	66.70	67.78	67.78	259,100
Feb 12, 2025	64.81	67.07	64.62	66.86	66.86	241,800
Feb 11, 2025	65.83	66.15	64.97	65.01	65.01	227,200
Feb 10, 2025	65.92	66.70	65.64	66.48	66.48	240,200
Feb 7, 2025	64.49	65.45	64.04	64.05	64.05	212,600
Feb 6, 2025	64.15	64.51	63.09	64.21	64.21	183,500
Feb 5, 2025	63.23	65.05	62.88	64.38	64.38	399,800
Feb 4, 2025	62.46	62.46	61.68	62.10	62.10	180,100
Feb 3, 2025	62.54	64.01	62.46	62.79	62.79	295,700
Jan 31, 2025	63.03	63.16	61.64	62.07	62.07	227,000
Jan 30, 2025	61.00	62.91	60.91	62.41	62.41	297,600
Jan 29, 2025	59.55	60.57	59.22	59.98	59.98	143,300
Jan 28, 2025	59.82	59.83	58.99	59.53	59.53	115,200
Jan 27, 2025	59.88	60.06	58.79	59.77	59.77	103,600
Jan 24, 2025	61.07	61.31	60.27	60.28	60.28	109,900
Jan 23, 2025	59.47	60.30	59.03	60.28	60.28	128,600
Jan 22, 2025	61.19	61.19	59.88	59.92	59.92	167,100
Jan 21, 2025	60.42	61.42	60.42	60.75	60.75	267,900
Jan 20, 2025	60.38	60.44	60.00	60.25	60.25	35,500
Jan 17, 2025	59.67	60.51	59.35	60.28	60.28	232,300
Jan 16, 2025	60.00	60.66	59.67	59.91	59.91	242,200
Jan 15, 2025	58.10	59.45	57.81	59.31	59.31	228,200
Jan 14, 2025	56.59	57.81	56.44	57.74	57.74	208,600
Jan 13, 2025	55.81	56.47	55.55	56.42	56.42	195,400
Jan 10, 2025	57.15	57.88	56.05	56.40	56.40	363,200
Jan 9, 2025	56.50	57.10	56.49	56.77	56.77	56,400
Jan 8, 2025	54.79	56.28	54.79	56.18	56.18	201,700
Jan 7, 2025	54.87	55.84	54.35	54.79	54.79	189,200
Jan 6, 2025	54.79	54.80	54.02	54.07	54.07	186,100
Jan 3, 2025	55.29	55.39	54.94	55.02	55.02	144,500
Jan 2, 2025	54.51	56.08	54.51	55.29	55.29	225,000
Dec 31, 2024	53.25	53.72	53.09	53.52	53.52	326,000
Dec 30, 2024	53.94	53.94	53.03	53.16	53.16	249,600
Dec 27, 2024	54.23	55.01	54.04	54.55	54.55	155,800
Dec 24, 2024	54.92	55.07	54.47	54.92	54.92	53,500
Dec 23, 2024	54.76	55.11	54.02	54.84	54.84	198,900
Dec 20, 2024	53.28	55.19	53.28	55.12	55.12	361,100
Dec 19, 2024	54.18	54.39	53.13	53.24	53.24	375,100
Dec 18, 2024	56.59	56.59	54.26	54.33	54.33	469,800
Dec 17, 2024	56.68	57.32	56.35	56.92	56.92	152,900
Dec 16, 2024	57.10	57.31	56.58	57.08	57.08	213,800
Dec 13, 2024	58.40	58.40	57.24	57.24	57.24	190,900
Dec 12, 2024	59.01	59.85	58.89	59.11	59.11	171,800
Dec 11, 2024	59.00	60.08	58.78	60.00	60.00	308,600
Dec 10, 2024	59.55	59.65	58.77	58.78	58.78	189,600
Dec 9, 2024	58.79	59.85	58.79	59.10	59.10	265,500
Dec 6, 2024	57.94	58.92	57.56	58.19	58.19	146,900
Dec 5, 2024	58.00	58.25	56.33	57.53	57.53	276,900
Dec 4, 2024	58.29	58.75	57.76	58.21	58.21	339,400
Dec 3, 2024	57.72	59.35	57.72	58.50	58.50	376,300
Dec 2, 2024	58.43	58.49	57.01	57.41	57.41	414,200
Nov 29, 2024	58.94	59.39	58.67	58.91	58.91	115,700
Nov 28, 2024	59.33	59.33	58.97	58.99	58.99	25,900
Nov 27, 2024	0.359 Dividend
Nov 27, 2024	59.58	59.85	58.82	58.88	58.88	102,100
Nov 26, 2024	59.67	59.82	59.16	59.34	58.98	180,500
Nov 25, 2024	58.81	59.35	58.26	59.26	58.90	276,600
Nov 22, 2024	60.89	61.18	60.30	60.60	60.23	143,400
Nov 21, 2024	60.39	60.74	59.82	60.45	60.08	129,100
Nov 20, 2024	60.23	60.30	59.64	60.11	59.75	139,400
Nov 19, 2024	60.13	60.30	59.41	60.26	59.90	187,100
Nov 18, 2024	59.15	59.59	58.82	59.37	59.01	215,900
Nov 15, 2024	57.43	58.19	57.20	57.58	57.23	242,200
Nov 14, 2024	56.85	57.73	56.80	57.21	56.86	297,300
Nov 13, 2024	58.41	58.52	57.48	57.75	57.40	189,800
Nov 12, 2024	58.59	58.59	57.37	57.95	57.60	328,500
Nov 11, 2024	60.53	60.58	58.47	58.93	58.57	447,100
Nov 8, 2024	62.41	62.86	62.03	62.71	62.33	131,100
Nov 7, 2024	62.44	62.78	61.31	62.62	62.24	277,800
Nov 6, 2024	61.61	62.21	60.85	61.95	61.58	359,400
Nov 5, 2024	63.60	63.91	63.38	63.68	63.29	167,800
Nov 4, 2024	63.05	63.70	62.75	63.62	63.24	155,500
Nov 1, 2024	63.13	64.00	62.92	63.15	62.77	190,700
Oct 31, 2024	64.64	64.64	62.91	63.27	62.89	247,700
Oct 30, 2024	66.04	66.28	64.80	65.23	64.84	316,400
Oct 29, 2024	67.78	68.22	66.48	66.53	66.13	261,600
Oct 28, 2024	67.03	67.87	66.84	67.21	66.80	229,700
Oct 25, 2024	66.22	67.87	64.78	67.33	66.92	628,300
Oct 24, 2024	77.35	77.36	67.81	68.19	67.78	1,098,500
Oct 23, 2024	79.69	81.11	79.59	79.96	79.48	260,600
Oct 22, 2024	80.27	81.16	79.64	81.14	80.65	192,200
Oct 21, 2024	80.77	81.11	79.42	79.70	79.22	146,800
Oct 18, 2024	78.32	80.03	77.87	79.54	79.06	275,300
Oct 17, 2024	77.90	78.59	77.67	77.99	77.52	88,800
Oct 16, 2024	77.50	78.91	77.36	77.36	76.89	106,800
Oct 15, 2024	75.50	76.93	75.50	76.73	76.27	244,800
Oct 11, 2024	73.89	75.04	73.88	74.74	74.29	127,000
Oct 10, 2024	72.92	73.66	72.47	73.42	72.98	85,900
Oct 9, 2024	71.64	72.38	70.93	72.35	71.91	103,000
Oct 8, 2024	71.73	72.22	71.35	72.02	71.58	101,800
Oct 7, 2024	71.93	72.33	71.30	72.24	71.80	86,100
Oct 4, 2024	72.16	73.08	71.61	72.43	71.99	116,000
Oct 3, 2024	72.33	72.41	71.52	72.13	71.69	86,700
Oct 2, 2024	72.89	73.68	72.64	72.94	72.50	126,000
Oct 1, 2024	72.71	74.29	72.50	73.08	72.64	121,400
Sep 30, 2024	72.16	72.54	71.71	72.31	71.87	155,000
Sep 27, 2024	74.27	74.62	72.66	72.89	72.45	259,000
Sep 26, 2024	74.59	75.41	74.04	74.85	74.40	123,600
Sep 25, 2024	74.83	75.64	74.41	74.55	74.10	114,800
Sep 24, 2024	73.64	75.35	73.26	74.99	74.54	184,300
Sep 23, 2024	73.81	75.17	73.56	73.56	73.11	252,800
Sep 20, 2024	73.57	74.21	73.17	73.81	73.36	147,900
Sep 19, 2024	73.65	73.67	71.58	72.57	72.13	194,200
Sep 18, 2024	72.57	74.47	71.93	72.29	71.85	273,400
Sep 17, 2024	72.01	72.58	71.17	72.26	71.82	244,700
Sep 16, 2024	72.81	73.00	72.06	72.16	71.72	117,600
Sep 13, 2024	72.66	73.60	72.55	73.00	72.56	162,900
Sep 12, 2024	70.11	72.35	70.11	71.90	71.47	254,000
Sep 11, 2024	69.30	69.37	68.13	68.88	68.46	173,000
Sep 10, 2024	68.87	69.85	68.43	69.85	69.43	99,200
Sep 9, 2024	68.52	69.63	68.52	68.83	68.41	141,400
Sep 6, 2024	70.21	70.75	68.14	68.31	67.90	145,100
Sep 5, 2024	0.338 Dividend
Sep 5, 2024	70.52	71.09	69.95	70.17	69.75	117,700
Sep 4, 2024	70.15	70.65	69.20	69.70	68.94	87,900
Sep 3, 2024	71.00	71.25	69.62	70.77	70.00	197,500
Aug 30, 2024	71.42	72.65	71.42	71.94	71.16	135,500
Aug 29, 2024	70.70	71.97	70.70	71.71	70.93	166,500
Aug 28, 2024	69.80	70.17	69.36	69.82	69.06	155,900
Aug 27, 2024	69.66	70.95	69.58	70.81	70.04	71,600
Aug 26, 2024	70.87	70.90	70.23	70.54	69.77	108,200
Aug 23, 2024	70.35	70.86	70.05	70.36	69.60	137,600
Aug 22, 2024	69.68	70.21	69.16	70.07	69.31	165,400
Aug 21, 2024	70.13	70.65	69.44	70.58	69.81	125,100
Aug 20, 2024	70.18	70.96	69.77	70.15	69.39	212,200
Aug 19, 2024	68.57	70.15	68.30	69.87	69.11	207,000
Aug 16, 2024	67.90	68.89	67.39	68.65	67.90	221,500
Aug 15, 2024	67.51	67.91	66.20	67.65	66.91	89,000
Aug 14, 2024	67.08	67.72	66.24	67.34	66.61	136,400
Aug 13, 2024	66.74	67.66	66.54	67.24	66.51	167,500
Aug 12, 2024	65.98	67.47	65.88	67.13	66.40	113,100
Aug 9, 2024	66.09	66.09	64.46	65.46	64.75	74,900
Aug 8, 2024	64.25	65.91	63.80	65.61	64.90	134,400
Aug 7, 2024	66.23	66.36	63.55	63.82	63.13	110,000
Aug 6, 2024	64.57	66.29	64.30	65.56	64.85	148,100
Aug 2, 2024	69.38	70.17	65.85	67.23	66.50	293,200
Aug 1, 2024	67.95	69.16	67.43	68.76	68.01	229,500
Jul 31, 2024	66.44	68.08	66.44	67.76	67.02	301,200
Jul 30, 2024	65.89	65.98	64.80	65.64	64.93	121,000
Jul 29, 2024	64.91	65.50	64.63	65.50	64.79	84,000
Jul 26, 2024	64.47	65.30	63.74	64.63	63.93	192,100
Jul 25, 2024	63.10	64.08	61.94	63.22	62.53	233,300
Jul 24, 2024	65.30	66.60	65.10	65.85	65.13	283,600
Jul 23, 2024	64.92	65.33	64.35	64.91	64.20	116,900
Jul 22, 2024	64.40	65.08	64.18	65.06	64.35	137,200
Jul 19, 2024	63.75	65.00	62.97	64.60	63.90	135,600
Jul 18, 2024	66.03	66.44	64.98	65.20	64.49	158,200
Jul 17, 2024	66.27	66.91	65.91	66.05	65.33	213,400
Jul 16, 2024	65.00	66.50	64.96	66.10	65.38	238,000
Jul 15, 2024	64.57	65.75	64.25	64.70	64.00	200,000
Jul 12, 2024	63.65	65.43	63.65	64.78	64.08	161,900
Jul 11, 2024	63.00	64.36	61.64	64.27	63.57	221,400
Jul 10, 2024	60.84	62.35	60.84	61.88	61.21	188,400
Jul 9, 2024	60.26	60.42	59.70	59.83	59.18	61,700
Jul 8, 2024	60.34	60.42	59.40	60.16	59.51	113,200
Jul 5, 2024	59.93	60.90	59.92	60.68	60.02	177,000
Jul 4, 2024	58.65	59.42	58.65	59.23	58.59	20,900
Jul 3, 2024	57.75	59.50	57.73	59.06	58.42	149,600
Jul 2, 2024	56.94	57.91	56.52	57.07	56.45	110,500
Jun 28, 2024	57.61	57.96	57.01	57.25	56.63	123,100
Jun 27, 2024	57.31	57.67	57.20	57.36	56.74	92,800
Jun 26, 2024	56.71	57.07	56.50	56.87	56.25	133,900
Jun 25, 2024	57.98	58.08	57.15	57.25	56.63	124,200
Jun 24, 2024	58.00	58.86	57.85	58.22	57.59	112,000
Jun 21, 2024	58.57	58.73	57.85	57.87	57.24	174,000
Jun 20, 2024	57.23	59.00	57.23	58.55	57.91	246,200
Jun 19, 2024	56.50	57.01	56.50	56.68	56.06	53,200
Jun 18, 2024	56.21	57.54	56.20	57.28	56.66	172,100
Jun 17, 2024	56.23	56.57	55.96	56.27	55.66	138,900
Jun 14, 2024	56.20	56.56	55.80	56.06	55.45	172,100
Jun 13, 2024	55.65	56.48	55.20	55.76	55.15	98,400

WPM.TO Wheaton Precious Metals Corp.

124.57

+1.28%

AEM.TO Agnico Eagle Mines Limited

169.13

+1.81%

FNV.TO Franco-Nevada Corporation

233.33

+2.28%

PAAS.TO Pan American Silver Corp.

39.42

0.00%

ABX.TO Barrick Mining Corporation

29.32

+2.95%

EQX.TO Equinox Gold Corp.

8.73

-2.24%

K.TO Kinross Gold Corporation

21.46

+1.42%

AGI.TO Alamos Gold Inc.

37.42

-0.05%

ELD.TO Eldorado Gold Corporation

29.16

+0.93%

LUG.TO Lundin Gold Inc.

73.87

+1.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Newmont Corporation (NGT.TO)

Related Tickers