Newmont Corporation (NGT)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.91 | 2.65240938759 | 72.01 | 75.17 | 71.18 | 222587 | 72.82271003 | CS |
| 4 | 4.26 | 6.11541774332 | 69.66 | 75.17 | 68.13 | 165203 | 71.42433024 | CS |
| 12 | 16.98 | 29.8208640674 | 56.94 | 75.17 | 56.52 | 164058 | 67.71721168 | CS |
| 26 | 27.73 | 60.0346395324 | 46.19 | 75.17 | 46.01 | 192383 | 60.09334021 | CS |
| 52 | 19.08 | 34.7921225383 | 54.84 | 75.17 | 39.96 | 215125 | 54.13391082 | CS |
| 156 | 5.42 | 7.91240875912 | 68.5 | 108.98 | 39.96 | 179680 | 63.69224799 | CS |
| 260 | 21.57 | 41.2034383954 | 52.35 | 108.98 | 39.96 | 170200 | 67.35180885 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 73.56 | -0.25 | -0.34 | 73.81 | 75.17 | 73.56 | 252803 |
| 1726868400 | 73.81 | 1.24 | 1.71 | 73.57 | 74.21 | 73.17 | 147884 |
| 1726782000 | 72.57 | 0.28 | 0.39 | 73.65 | 73.67 | 71.58 | 194172 |
| 1726695600 | 72.29 | 0.03 | 0.04 | 72.57 | 74.47 | 71.93 | 273409 |
| 1726609200 | 72.26 | 0.1 | 0.14 | 72.01 | 72.58 | 71.18 | 244667 |
| 1726522800 | 72.16 | -0.84 | -1.15 | 72.81 | 73 | 72.06 | 117596 |
| 1726263600 | 73 | 1.1 | 1.53 | 72.66 | 73.6 | 72.55 | 162879 |
| 1726177200 | 71.9 | 3.02 | 4.38 | 70.11 | 72.35 | 70.11 | 254045 |
| 1726090800 | 68.88 | -0.97 | -1.39 | 69.3 | 69.37 | 68.13 | 173029 |
| 1726004400 | 69.85 | 1.02 | 1.48 | 68.87 | 69.85 | 68.43 | 99206 |
| 1725918000 | 68.83 | 0.52 | 0.76 | 68.52 | 69.63 | 68.52 | 141392 |
| 1725658800 | 68.31 | -1.86 | -2.65 | 70.21 | 70.75 | 68.14 | 145114 |
| 1725572400 | 70.17 | 0.47 | 0.67 | 70.52 | 71.09 | 69.95 | 117707 |
| 1725486000 | 69.7 | -1.07 | -1.51 | 70.15 | 70.65 | 69.2 | 87908 |
| 1725399600 | 70.77 | -1.17 | -1.63 | 71 | 71.25 | 69.62 | 197451 |
| 1725054000 | 71.94 | 0.23 | 0.32 | 71.42 | 72.65 | 71.42 | 135547 |
| 1724967600 | 71.71 | 1.89 | 2.71 | 70.7 | 71.97 | 70.7 | 166510 |
| 1724881200 | 69.82 | -0.99 | -1.40 | 69.8 | 70.17 | 69.36 | 155937 |
| 1724794800 | 70.81 | 0.45 | 0.64 | 69.66 | 70.95 | 69.58 | 71610 |
| 1724708400 | 70.36 | 0 | 0.00 | 70.36 | 70.36 | 70.36 | 0 |
| 1724449200 | 70.36 | 0.29 | 0.41 | 70.35 | 70.86 | 70.05 | 137577 |
| 1724362800 | 70.07 | -0.51 | -0.72 | 69.68 | 70.21 | 69.16 | 165406 |
| 1724276400 | 70.58 | 0.43 | 0.61 | 70.13 | 70.65 | 69.44 | 125122 |
| 1724190000 | 70.15 | 0.28 | 0.40 | 70.18 | 70.96 | 69.77 | 212155 |
| 1724103600 | 69.87 | 1.22 | 1.78 | 68.57 | 70.15 | 68.3 | 206960 |
| 1723844400 | 68.65 | 1 | 1.48 | 67.9 | 68.89 | 67.39 | 221527 |
| 1723758000 | 67.65 | 0.31 | 0.46 | 67.51 | 67.91 | 66.2 | 88984 |
| 1723671600 | 67.34 | 0.1 | 0.15 | 67.08 | 67.72 | 66.29 | 136354 |
| 1723585200 | 67.24 | 0.11 | 0.16 | 66.739999 | 67.66 | 66.54 | 167464 |
| 1723498800 | 67.13 | 1.67 | 2.55 | 65.98 | 67.47 | 65.879999 | 113107 |
| 1723239600 | 65.459999 | -0.15 | -0.23 | 66.09 | 66.09 | 64.459999 | 74920 |
| 1723153200 | 65.61 | 1.79 | 2.80 | 64.25 | 65.91 | 63.8 | 134420 |
| 1723066800 | 63.82 | -1.74 | -2.65 | 66.23 | 66.36 | 63.55 | 109988 |
| 1722980400 | 65.56 | -1.67 | -2.48 | 64.569999 | 66.29 | 64.3 | 148107 |
| 1722634800 | 67.23 | -1.53 | -2.23 | 69.38 | 70.17 | 65.849999 | 293248 |
| 1722548400 | 68.76 | 1 | 1.48 | 67.95 | 69.16 | 67.43 | 229461 |
| 1722462000 | 67.76 | 2.12 | 3.23 | 66.44 | 68.08 | 66.44 | 301180 |
| 1722375600 | 65.64 | 0.14 | 0.21 | 65.89 | 65.98 | 64.8 | 120983 |
| 1722289200 | 65.5 | 0.87 | 1.35 | 64.91 | 65.5 | 64.629999 | 83972 |
| 1722030000 | 64.629999 | 1.41 | 2.23 | 64.47 | 65.3 | 63.74 | 192129 |
| 1721943600 | 63.22 | -2.63 | -3.99 | 63.1 | 64.08 | 61.94 | 233321 |
| 1721857200 | 65.849999 | 0.94 | 1.45 | 65.3 | 66.599999 | 65.099999 | 283577 |
| 1721770800 | 64.91 | -0.15 | -0.23 | 64.92 | 65.33 | 64.349999 | 116901 |
| 1721684400 | 65.06 | -0.14 | -0.21 | 64.4 | 65.08 | 64.18 | 137195 |
| 1721425200 | 65.2 | 0 | 0.00 | 65.2 | 65.2 | 65.2 | 0 |
| 1721338800 | 65.2 | -0.85 | -1.29 | 66.03 | 66.44 | 64.98 | 158248 |
| 1721252400 | 66.05 | -0.05 | -0.08 | 66.269999 | 66.91 | 65.91 | 213364 |
| 1721166000 | 66.099999 | 1.4 | 2.16 | 65 | 66.489999 | 64.959999 | 238045 |
| 1721079600 | 64.7 | -0.08 | -0.12 | 64.569999 | 65.75 | 64.25 | 200038 |
| 1720820400 | 64.78 | 0.51 | 0.79 | 63.65 | 65.43 | 63.65 | 161879 |
| 1720734000 | 64.269999 | 2.39 | 3.86 | 63 | 64.36 | 61.64 | 221390 |
| 1720647600 | 61.88 | 2.05 | 3.43 | 60.84 | 62.35 | 60.84 | 188437 |
| 1720561200 | 59.83 | -0.33 | -0.55 | 60.26 | 60.42 | 59.7 | 61739 |
| 1720474800 | 60.16 | -0.52 | -0.86 | 60.34 | 60.42 | 59.42 | 113204 |
| 1720215600 | 60.68 | 1.45 | 2.45 | 59.93 | 60.9 | 59.92 | 177048 |
| 1720129200 | 59.23 | 0.17 | 0.29 | 58.65 | 59.42 | 58.65 | 20851 |
| 1720042800 | 59.06 | 1.99 | 3.49 | 57.75 | 59.5 | 57.73 | 149560 |
| 1719956400 | 57.07 | -0.18 | -0.31 | 56.94 | 57.91 | 56.52 | 110544 |
| 1719610800 | 57.25 | -0.11 | -0.19 | 57.61 | 57.96 | 57.01 | 123106 |
| 1719524400 | 57.36 | 0.49 | 0.86 | 57.31 | 57.67 | 57.2 | 92797 |
| 1719438000 | 56.87 | -0.38 | -0.66 | 56.71 | 57.07 | 56.5 | 133910 |
| 1719351600 | 57.25 | -0.97 | -1.67 | 57.98 | 58.08 | 57.15 | 124233 |
| 1719265200 | 58.22 | 0.35 | 0.60 | 58 | 58.86 | 57.85 | 111950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
