Newmont Corporation NEM
NYSE · United States · Non-Energy Minerals
$115.34-1.75 (-1.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $115.34 | -1.49% | $117.40 | $117.89 | $115.31 | 5.84M |
| 2026-09-29 | $117.09 | +0.90% | $117.24 | $117.80 | $115.97 | 4.71M |
| 2026-09-28 | $116.05 | -4.43% | $115.52 | $117.29 | $114.63 | 6.87M |
| 2026-09-25 | $121.43 | +0.11% | $121.01 | $121.94 | $119.90 | 3.52M |
| 2026-09-24 | $121.30 | -1.82% | $122.15 | $122.50 | $120.02 | 5.11M |
| 2026-09-23 | $123.55 | -2.92% | $123.83 | $124.25 | $121.07 | 5.59M |
| 2026-09-22 | $127.26 | +3.42% | $123.23 | $128.09 | $123.11 | 5.39M |
| 2026-09-21 | $123.05 | -0.29% | $123.81 | $124.50 | $121.30 | 5.65M |
| 2026-09-18 | $123.41 | -0.79% | $124.00 | $125.14 | $121.80 | 21.50M |
| 2026-09-17 | $124.39 | +2.16% | $125.50 | $125.79 | $123.32 | 5.36M |
| 2026-09-16 | $121.76 | -1.96% | $125.86 | $126.00 | $120.00 | 6.35M |
| 2026-09-15 | $124.19 | +0.91% | $123.17 | $124.22 | $121.41 | 5.82M |
| 2026-09-14 | $123.07 | -2.95% | $123.43 | $123.67 | $121.61 | 6.81M |
| 2026-09-11 | $126.81 | +0.53% | $127.47 | $129.26 | $125.91 | 5.55M |
| 2026-09-10 | $126.14 | -2.00% | $124.66 | $127.28 | $123.74 | 6.28M |
| 2026-09-09 | $128.71 | +1.27% | $129.73 | $130.48 | $127.55 | 7.58M |
| 2026-09-08 | $127.09 | -0.78% | $126.53 | $130.04 | $126.29 | 9.02M |
| 2026-09-04 | $128.09 | -1.79% | $126.25 | $128.86 | $126.07 | 5.75M |
| 2026-09-03 | $130.43 | +4.21% | $128.17 | $130.71 | $126.81 | 7.74M |
| 2026-09-02 | $125.16 | +2.06% | $124.97 | $127.12 | $123.33 | 6.34M |
| 2026-09-01 | $122.63 | -2.72% | $121.94 | $126.09 | $121.55 | 8.02M |
| 2026-08-31 | $126.06 | -1.50% | $127.45 | $127.86 | $124.55 | 16.67M |
| 2026-08-28 | $127.98 | -3.26% | $132.35 | $132.89 | $127.11 | 8.82M |
| 2026-08-27 | $132.29 | +0.52% | $131.02 | $133.70 | $130.87 | 6.43M |
| 2026-08-26 | $131.60 | -2.62% | $132.64 | $133.29 | $131.45 | 10.40M |
| 2026-08-25 | $135.14 | +2.50% | $129.98 | $135.29 | $129.70 | 7.15M |
| 2026-08-24 | $131.84 | +0.20% | $133.40 | $133.72 | $129.16 | 6.47M |
| 2026-08-21 | $131.58 | +3.09% | $131.12 | $132.34 | $129.80 | 10.51M |
| 2026-08-20 | $127.64 | +2.05% | $124.25 | $128.69 | $123.71 | 9.67M |
| 2026-08-19 | $125.08 | +7.85% | $123.83 | $126.60 | $123.20 | 9.07M |
| 2026-08-18 | $115.98 | -3.62% | $118.31 | $119.44 | $115.83 | 6.54M |
| 2026-08-17 | $120.33 | +2.18% | $119.39 | $121.40 | $118.64 | 7.19M |
| 2026-08-14 | $117.76 | +3.13% | $115.80 | $119.17 | $115.32 | 5.58M |
| 2026-08-13 | $114.19 | -3.10% | $115.01 | $115.61 | $113.28 | 6.67M |
| 2026-08-12 | $117.84 | +0.54% | $120.00 | $120.19 | $117.65 | 6.91M |
| 2026-08-11 | $117.21 | -0.04% | $117.33 | $118.21 | $116.00 | 6.80M |
| 2026-08-10 | $117.26 | +3.79% | $115.00 | $117.73 | $113.10 | 10.03M |
| 2026-08-07 | $112.98 | +7.16% | $110.52 | $113.77 | $110.00 | 10.68M |
| 2026-08-06 | $105.43 | +1.09% | $103.54 | $106.40 | $103.10 | 7.96M |
| 2026-08-05 | $104.29 | +6.71% | $103.78 | $105.61 | $102.76 | 9.54M |
| 2026-08-04 | $97.73 | +2.47% | $97.85 | $98.52 | $96.68 | 5.45M |
| 2026-08-03 | $95.37 | +1.77% | $93.45 | $95.52 | $92.97 | 5.05M |
| 2026-07-31 | $93.71 | -2.14% | $94.43 | $94.90 | $91.85 | 5.87M |
| 2026-07-30 | $95.76 | +4.84% | $92.83 | $96.02 | $92.17 | 8.55M |
| 2026-07-29 | $91.34 | -0.20% | $91.45 | $93.29 | $88.98 | 6.70M |
| 2026-07-28 | $91.52 | -2.09% | $92.47 | $92.58 | $90.88 | 5.81M |
| 2026-07-27 | $93.47 | +0.30% | $94.88 | $94.88 | $91.93 | 5.11M |
| 2026-07-24 | $93.19 | -1.62% | $93.74 | $95.34 | $92.50 | 9.27M |
| 2026-07-23 | $94.72 | -1.08% | $93.64 | $94.84 | $92.89 | 7.23M |
| 2026-07-22 | $95.75 | +3.52% | $94.32 | $96.94 | $94.32 | 7.78M |
| 2026-07-21 | $92.49 | +3.69% | $91.43 | $92.72 | $90.54 | 8.05M |
| 2026-07-20 | $89.20 | -0.56% | $90.10 | $90.95 | $89.13 | 7.74M |
| 2026-07-17 | $89.70 | -1.24% | $89.85 | $90.95 | $88.75 | 10.62M |
| 2026-07-16 | $90.83 | -4.60% | $93.62 | $93.90 | $90.60 | 10.73M |
| 2026-07-15 | $95.21 | +0.49% | $95.43 | $96.01 | $93.50 | 6.97M |
| 2026-07-14 | $94.75 | +1.77% | $97.81 | $98.19 | $94.25 | 7.40M |
| 2026-07-13 | $93.10 | -2.30% | $93.73 | $94.14 | $92.43 | 5.30M |
| 2026-07-10 | $95.29 | +0.51% | $93.80 | $95.73 | $93.80 | 4.43M |
| 2026-07-09 | $94.81 | +1.73% | $95.01 | $95.25 | $93.47 | 6.02M |
| 2026-07-08 | $93.20 | -1.96% | $93.58 | $94.77 | $91.18 | 7.18M |
| 2026-07-07 | $95.06 | -3.20% | $96.07 | $97.50 | $94.21 | 7.44M |
| 2026-07-06 | $98.20 | +1.20% | $98.01 | $98.93 | $95.60 | 6.40M |
| 2026-07-02 | $97.04 | +4.01% | $95.83 | $97.77 | $95.50 | 8.70M |
| 2026-07-01 | $93.30 | -0.11% | $92.38 | $96.22 | $92.20 | 8.41M |
| 2026-06-30 | $93.40 | -1.17% | $93.84 | $94.75 | $91.71 | 8.89M |
| 2026-06-29 | $94.51 | -1.69% | $94.50 | $95.55 | $93.41 | 7.81M |
| 2026-06-26 | $96.13 | +0.82% | $95.94 | $97.88 | $95.34 | 11.25M |
| 2026-06-25 | $95.35 | +1.39% | $95.61 | $96.41 | $93.79 | 8.10M |
| 2026-06-24 | $94.04 | -3.88% | $93.24 | $96.41 | $92.88 | 11.17M |
| 2026-06-23 | $97.84 | -3.89% | $97.91 | $99.22 | $97.20 | 7.90M |
| 2026-06-22 | $101.80 | -1.92% | $99.89 | $101.92 | $99.62 | 8.29M |
| 2026-06-18 | $103.79 | -1.78% | $106.32 | $107.60 | $102.63 | 19.15M |
| 2026-06-17 | $105.67 | -2.55% | $108.18 | $112.18 | $105.44 | 11.84M |
| 2026-06-16 | $108.44 | +2.50% | $106.81 | $109.34 | $106.81 | 8.01M |
| 2026-06-15 | $105.80 | +5.56% | $107.00 | $107.97 | $105.05 | 9.22M |
| 2026-06-12 | $100.23 | +2.71% | $98.73 | $100.70 | $97.37 | 7.71M |
| 2026-06-11 | $97.59 | +5.20% | $93.48 | $97.95 | $92.02 | 9.98M |
| 2026-06-10 | $92.77 | -5.86% | $94.41 | $96.93 | $92.63 | 10.17M |
| 2026-06-09 | $98.54 | -0.45% | $100.01 | $100.39 | $94.95 | 10.05M |
| 2026-06-08 | $98.99 | -0.72% | $100.13 | $101.35 | $98.65 | 7.63M |
| 2026-06-05 | $99.71 | -7.96% | $104.89 | $105.48 | $99.65 | 9.88M |
| 2026-06-04 | $108.33 | +0.80% | $109.23 | $110.34 | $106.70 | 7.22M |
| 2026-06-03 | $107.47 | -1.85% | $107.99 | $108.89 | $106.60 | 6.22M |
| 2026-06-02 | $109.50 | +1.21% | $108.57 | $109.91 | $106.00 | 6.54M |
| 2026-06-01 | $108.19 | -1.48% | $105.00 | $108.58 | $105.00 | 7.36M |
| 2026-05-29 | $109.81 | +1.46% | $108.00 | $111.93 | $107.42 | 14.67M |
| 2026-05-28 | $108.23 | +0.93% | $105.25 | $108.70 | $103.62 | 7.78M |
| 2026-05-27 | $107.23 | -3.92% | $108.00 | $109.90 | $107.07 | 6.65M |
| 2026-05-26 | $111.61 | +3.69% | $111.20 | $111.82 | $110.03 | 6.52M |
| 2026-05-22 | $107.64 | -0.64% | $108.50 | $109.06 | $106.21 | 5.04M |