Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

The latest investor updates on stocks that are trending on Monday

Newmont Corporation (NGT.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

57.57

-0.54

(-0.93%)

As of 11:25AM EDT. Market open.

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	58.06	58.56	57.35	57.57	57.57	38,890
10 May 2024	59.34	59.63	58.07	58.11	58.11	146,600
09 May 2024	57.24	58.74	57.21	58.57	58.57	282,200
08 May 2024	56.52	57.40	56.41	57.07	57.07	276,500
07 May 2024	56.60	57.08	56.49	56.86	56.86	247,400
06 May 2024	56.46	57.10	56.16	56.61	56.61	244,100
03 May 2024	56.24	56.58	55.46	55.64	55.64	336,800
02 May 2024	55.42	56.54	55.33	56.18	56.18	120,000
01 May 2024	55.80	57.25	55.60	55.88	55.88	324,500
30 Apr 2024	56.62	57.16	55.73	55.97	55.97	274,700
29 Apr 2024	58.07	58.57	56.81	57.77	57.77	295,400
26 Apr 2024	59.03	59.16	58.20	58.38	58.38	314,100
25 Apr 2024	55.00	59.99	54.87	59.26	59.26	959,800
24 Apr 2024	51.25	53.07	51.14	52.87	52.87	237,300
23 Apr 2024	50.89	51.63	50.27	51.58	51.58	256,000
22 Apr 2024	51.77	52.44	51.21	51.38	51.38	291,500
19 Apr 2024	52.78	53.88	52.78	53.69	53.69	156,300
18 Apr 2024	53.79	53.89	52.70	53.06	53.06	136,200
17 Apr 2024	52.87	53.72	52.47	53.08	53.08	188,500
16 Apr 2024	52.50	53.09	51.75	52.69	52.69	213,500
15 Apr 2024	53.60	53.60	51.99	53.05	53.05	258,300
12 Apr 2024	55.20	56.79	52.83	53.30	53.30	521,800
11 Apr 2024	53.60	53.89	52.64	53.51	53.51	219,500
10 Apr 2024	53.02	53.65	52.20	53.45	53.45	233,600
09 Apr 2024	54.30	55.20	53.60	53.88	53.88	280,900
08 Apr 2024	54.42	54.46	53.24	53.47	53.47	264,600
05 Apr 2024	51.52	54.23	51.27	53.91	53.91	459,200
04 Apr 2024	50.37	51.68	49.94	51.11	51.11	363,600
03 Apr 2024	50.03	50.64	49.67	50.40	50.40	352,800
02 Apr 2024	49.77	50.21	49.49	49.96	49.96	251,200
01 Apr 2024	49.95	50.23	49.06	49.48	49.48	237,400
28 Mar 2024	48.42	49.17	47.95	48.56	48.56	225,500
27 Mar 2024	46.71	47.86	46.59	47.86	47.86	228,800
26 Mar 2024	46.96	46.99	46.19	46.19	46.19	121,100
25 Mar 2024	46.19	47.16	46.01	46.08	46.08	115,500
22 Mar 2024	46.52	46.83	45.99	46.01	46.01	164,200
21 Mar 2024	47.15	48.00	46.64	46.76	46.76	202,800
20 Mar 2024	45.26	46.80	45.25	46.22	46.22	267,700
19 Mar 2024	46.31	46.46	45.28	45.52	45.52	200,900
18 Mar 2024	45.79	46.88	45.50	46.57	46.57	204,900
15 Mar 2024	45.60	46.01	45.17	45.91	45.91	281,700
14 Mar 2024	45.79	46.71	45.40	46.23	46.23	218,800
13 Mar 2024	45.90	46.67	45.90	46.34	46.34	227,800
12 Mar 2024	46.74	46.74	45.47	45.72	45.72	246,800
11 Mar 2024	46.09	47.78	45.79	47.55	47.55	399,400
08 Mar 2024	45.87	46.25	45.41	45.80	45.80	233,700
07 Mar 2024	45.98	46.17	45.24	45.60	45.60	274,600
06 Mar 2024	45.72	46.40	45.31	45.42	45.42	283,600
05 Mar 2024	46.09	46.57	45.14	45.31	45.31	405,000
04 Mar 2024	43.48	45.66	42.96	45.43	45.43	627,500
01 Mar 2024	42.93	43.81	42.07	43.27	43.27	452,200
29 Feb 2024	41.48	42.68	41.47	42.39	42.39	455,600
28 Feb 2024	40.35	40.78	39.96	40.54	40.54	268,000
27 Feb 2024	40.59	40.83	40.27	40.44	40.44	281,100
26 Feb 2024	41.67	41.67	40.20	40.50	40.50	382,100
23 Feb 2024	41.80	42.47	40.70	42.21	42.21	289,400
22 Feb 2024	44.60	44.80	41.44	41.68	41.68	649,000
21 Feb 2024	44.80	45.21	44.25	45.10	45.10	145,400
20 Feb 2024	45.58	45.61	44.68	44.84	44.84	207,000
16 Feb 2024	44.44	45.29	44.33	45.04	45.04	151,700
15 Feb 2024	44.03	45.03	44.03	44.60	44.60	235,100
14 Feb 2024	43.58	43.58	42.86	43.54	43.54	247,800
13 Feb 2024	44.20	44.44	43.13	43.49	43.49	201,800
12 Feb 2024	44.04	45.25	43.91	45.10	45.10	153,800
09 Feb 2024	44.79	44.79	43.81	44.11	44.11	180,900
08 Feb 2024	45.00	45.18	44.76	44.84	44.84	152,200
07 Feb 2024	45.30	45.45	44.89	45.25	45.25	124,800
06 Feb 2024	45.45	45.47	44.80	45.36	45.36	169,300
05 Feb 2024	45.64	45.83	45.16	45.16	45.16	168,700
02 Feb 2024	46.88	46.88	45.54	46.27	46.27	225,900
01 Feb 2024	46.75	47.67	46.75	47.67	47.67	167,900
31 Jan 2024	46.76	47.38	46.35	46.36	46.36	370,600
30 Jan 2024	46.67	46.67	45.96	46.27	46.27	207,200
29 Jan 2024	46.38	46.47	45.88	46.47	46.47	215,900
26 Jan 2024	46.28	46.47	45.95	46.02	46.02	151,800
25 Jan 2024	47.19	47.20	46.25	46.43	46.43	285,000
24 Jan 2024	48.03	48.81	46.56	46.61	46.61	199,100
23 Jan 2024	47.54	47.71	47.22	47.59	47.59	150,900
22 Jan 2024	46.23	47.32	46.00	47.14	47.14	193,600
19 Jan 2024	46.87	46.87	46.17	46.46	46.46	210,800
18 Jan 2024	47.04	47.04	46.48	46.70	46.70	199,600
17 Jan 2024	47.72	47.72	46.90	46.94	46.94	310,000
16 Jan 2024	50.25	50.25	48.58	48.61	48.61	248,400
15 Jan 2024	50.56	50.69	50.36	50.69	50.69	21,700
12 Jan 2024	50.98	51.43	50.45	50.50	50.50	151,400
11 Jan 2024	50.85	50.92	49.97	50.29	50.29	163,000
10 Jan 2024	51.54	51.74	50.78	50.80	50.80	225,000
09 Jan 2024	53.25	53.25	51.69	51.77	51.77	232,400
08 Jan 2024	53.06	54.12	52.71	53.73	53.73	176,400
05 Jan 2024	53.50	54.32	53.18	53.94	53.94	208,500
04 Jan 2024	53.33	53.62	52.58	53.57	53.57	193,000
03 Jan 2024	53.48	53.71	52.73	53.39	53.39	161,400
02 Jan 2024	55.06	55.49	54.33	54.48	54.48	131,600
29 Dec 2023	55.00	55.05	54.50	54.85	54.85	117,500
28 Dec 2023	55.69	55.94	55.13	55.19	55.19	140,100
27 Dec 2023	55.46	56.26	55.31	55.96	55.96	175,700
22 Dec 2023	56.11	56.65	55.73	55.79	55.79	229,800
21 Dec 2023	55.49	55.75	54.86	55.06	55.06	109,400
20 Dec 2023	55.72	55.99	54.91	54.91	54.91	178,100
19 Dec 2023	55.35	56.54	55.05	55.79	55.79	287,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,415.31-18.45(-0.22%)

FTSE 25020,582.79-62.59(-0.30%)

AIM786.98-2.89(-0.37%)

GBP/EUR1.1631+0.0009(+0.08%)

GBP/USD1.2555+0.0030(+0.24%)

Bitcoin GBP50,169.75+1,395.08(+2.86%)

Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

Newmont Corporation (NGT.TO)

FTSE 100
8,415.31
-18.45(-0.22%)

FTSE 250
20,582.79
-62.59(-0.30%)

AIM
786.98
-2.89(-0.37%)

GBP/EUR
1.1631
+0.0009(+0.08%)

GBP/USD
1.2555
+0.0030(+0.24%)

Bitcoin GBP
50,169.75
+1,395.08(+2.86%)