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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ngt.to · 日线历史（复权）· FMP · 截至 2025年9月24日
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
$500.79+0.00%
Mkt Cap $231.7B
BHP Group Limited
BHP
$84.22+0.00%
Mkt Cap $213.9B
Rio Tinto Group
RIO
$101.25+0.00%
Mkt Cap $164.4B
Southern Copper Corporation
SCCO
$172.19+0.00%
Mkt Cap $143.7B
Agnico Eagle Mines Limited
AEM.TO
$228.00+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.69+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.47+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.49+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.43+0.00%
Mkt Cap $81.9B
The Sherwin-Williams Company
SHW
$299.48+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.
关于价格历史与 OHLCV 数据
Newmont Corporation（NGT.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $116.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NGT.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NGT.TO 历史股价FMP 日线复权 OHLCV