Newmont Corporation
NGT.TOTSXBasic Materials
$116.00
$-1.24(-1.06%)
Market Cap$127.4B
P/E Ratio—
52W High$119.73
52W Low$53.03
Newmont Corporation (NGT.TO) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ngt.to · EOD price history · split-adj. · FMP · as of Sep 24, 2025
5-Year High5Y
$119.73
Sep 23, 2025
-3.1% from here
5-Year Low5Y
$39.96
Feb 28, 2024
+190.3% from low
IPO Priceadj.
$43.43
Apr 22, 2019
+167.1% since IPO
1 Year Ago
$72.95
Jun 9, 2025
+59.0% in 1Y
5 Years Ago
$84.74
Jun 8, 2021
+36.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NGT.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | $116.98 | $117.39 | $115.79 | $116.00 | $116.00 | 294K | -0.84% |
| Sep 23, 2025 | $116.87 | $119.73 | $116.11 | $117.24 | $117.24 | 364K | +0.32% |
| Sep 22, 2025 | $115.00 | $115.95 | $113.00 | $115.73 | $115.73 | 347K | +0.63% |
| Sep 19, 2025 | $108.22 | $112.99 | $108.22 | $112.41 | $112.41 | 435K | +3.87% |
| Sep 18, 2025 | $107.03 | $108.12 | $106.26 | $108.02 | $108.02 | 408K | +0.92% |
| Sep 17, 2025 | $107.13 | $109.50 | $106.74 | $108.34 | $108.34 | 246K | +1.13% |
| Sep 16, 2025 | $108.81 | $109.40 | $107.50 | $108.65 | $108.65 | 300K | -0.15% |
| Sep 15, 2025 | $107.96 | $109.57 | $107.46 | $109.26 | $109.26 | 343K | +1.20% |
| Sep 12, 2025 | $110.55 | $110.86 | $109.06 | $109.71 | $109.71 | 248K | -0.76% |
| Sep 11, 2025 | $107.38 | $110.40 | $107.38 | $110.11 | $110.11 | 360K | +2.54% |
| Sep 10, 2025 | $106.88 | $109.20 | $106.88 | $108.80 | $108.80 | 246K | +1.80% |
| Sep 9, 2025 | $105.09 | $105.78 | $104.31 | $105.25 | $105.25 | 200K | +0.15% |
| Sep 8, 2025 | $106.16 | $106.28 | $103.96 | $104.60 | $104.60 | 210K | -1.47% |
| Sep 5, 2025 | $104.95 | $106.88 | $104.50 | $105.51 | $105.51 | 232K | +0.53% |
| Sep 4, 2025 | $103.03 | $103.92 | $101.48 | $103.56 | $103.56 | 168K | +0.51% |
| Sep 3, 2025 | $105.10 | $105.51 | $103.83 | $104.04 | $104.04 | 299K | -1.01% |
| Sep 2, 2025 | $103.59 | $105.39 | $101.72 | $104.59 | $104.59 | 359K | +0.97% |
| Aug 29, 2025 | $100.70 | $102.32 | $100.27 | $102.19 | $102.19 | 197K | +1.48% |
| Aug 28, 2025 | $99.55 | $100.74 | $99.55 | $100.40 | $100.40 | 181K | +0.85% |
| Aug 27, 2025 | $99.95 | $100.05 | $99.04 | $99.81 | $99.81 | 169K | -0.14% |
Showing 1–20 of 1,078 records
Annual Stock Price Performance · NGT.TO
Jan 1 → Dec 31 · 5 years2025+112.8%$54.51 → $116.00
+112.8%
2024-2.8%$55.06 → $53.52
-2.8%
2023-17.0%$66.05 → $54.85
-17.0%
2022-17.9%$77.73 → $63.83
-17.9%
2021-7.4%$84.68 → $78.44
-7.4%
Best Year2025 · +112.8%
Worst Year2022 · -17.9%
Positive Years1 / 5
Avg Annual Return+13.6%
5Y Total Return+37.0%
5Y CAGR~+6.5% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in NGT.TO?
If you invested $1,000 in NGT.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,671
Total Return+167.1%
CAGR~+15.1% / yr
Profit+$1,671
Based on Apr 22, 2019 · $43.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Newmont Corporation (NGT.TO) is classified under Basic Materials and trades on TSX. The quote snapshot on this page shows a last price of $116.00. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
NGT.TO price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
NGT.TO historical stock pricesFMP EOD datasplit-adjusted OHLCV