Dark

NEM
Newmont Corporation
stock NYSE

At Close

Jun 3, 2025 3:59:57 PM EDT

55.35USD-0.423%(-0.23)10,137,525

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 3, 2025 9:28:30 AM EDT

54.91USD-1.205%(-0.67)25,932

After-hours

Jun 3, 2025 4:56:30 PM EDT

55.45USD+0.189%(+0.10)62,008

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-03	54.870	55.4400	54.1900	55.35	-0.414%	10,137,525	0.000%
2025-06-02	53.900	55.8900	53.8600	55.58	+5.425%	14,953,220	-0.414%
2025-05-30	52.300	52.7300	51.8000	52.72	+0.381%	18,835,557	+4.989%
2025-05-29	52.915	53.1000	52.3750	52.52	-0.624%	9,190,265	+5.388%
2025-05-28	52.920	53.0450	52.4050	52.85	+0.266%	7,595,147	+4.730%
2025-05-27	52.550	53.1800	52.4900	52.71	-1.752%	10,620,617	+5.009%
2025-05-23	53.650	53.8000	53.0100	53.65	+1.899%	10,172,305	+3.169%
2025-05-22	52.600	52.9585	52.1400	52.65	+0.019%	8,420,930	+5.128%
2025-05-21	52.670	53.1850	52.0800	52.64	+0.650%	12,584,161	+5.148%
2025-05-20	50.880	52.3700	50.7950	52.30	+2.690%	10,598,948	+5.832%
2025-05-19	50.780	50.9800	49.9950	50.93	+1.657%	11,507,057	+8.679%
2025-05-16	48.750	50.1150	48.6100	50.10	+0.522%	11,606,145	+10.479%
2025-05-15	49.000	49.8700	48.4000	49.84	+2.425%	13,679,663	+11.055%
2025-05-14	49.200	49.2400	48.2700	48.66	-2.816%	18,001,207	+13.748%
2025-05-13	50.390	50.6900	49.6300	50.07	-1.398%	16,694,881	+10.545%
2025-05-12	51.020	51.7700	50.0000	50.78	-5.928%	19,116,059	+9.000%
2025-05-09	53.470	54.1100	52.9700	53.98	+2.177%	8,153,786	+2.538%
2025-05-08	53.790	54.2000	52.7300	52.83	-2.149%	9,817,451	+4.770%
2025-05-07	53.415	54.3300	53.2142	53.99	-1.135%	11,140,005	+2.519%
2025-05-06	53.770	54.7400	53.2520	54.61	+2.960%	13,642,007	+1.355%
2025-05-05	52.800	53.0600	52.2500	53.04	+2.930%	12,141,997	+4.355%
2025-05-02	52.170	52.4700	51.1600	51.53	+0.078%	8,805,848	+7.413%
2025-05-01	51.480	51.6450	50.7700	51.49	-2.259%	12,415,679	+7.497%
2025-04-30	52.610	52.9500	52.2000	52.68	-0.529%	11,113,533	+5.068%
2025-04-29	53.690	53.9500	52.7800	52.96	-2.053%	10,496,199	+4.513%
2025-04-28	53.510	54.1200	53.1000	54.07	+0.241%	9,374,191	+2.367%
2025-04-25	54.285	54.4200	53.4800	53.94	-3.160%	12,383,808	+2.614%
2025-04-24	54.740	55.7400	54.0400	55.70	+4.798%	15,763,466	-0.628%
2025-04-23	51.750	53.5000	51.6407	53.15	-2.549%	21,000,302	+4.139%
2025-04-22	55.730	56.1600	54.3500	54.54	-1.214%	18,218,070	+1.485%
2025-04-21	57.000	57.1600	54.4200	55.21	+0.236%	17,720,561	+0.254%
2025-04-17	55.600	56.1950	54.7650	55.08	-1.555%	14,385,570	+0.490%
2025-04-16	56.490	57.0800	55.5036	55.95	+2.510%	18,277,527	-1.072%
2025-04-15	55.010	55.1600	54.1400	54.58	-0.383%	12,001,146	+1.411%
2025-04-14	53.700	55.2300	53.1700	54.79	-0.327%	14,229,779	+1.022%
2025-04-11	53.840	55.8600	53.3800	54.97	+7.911%	31,771,665	+0.691%
2025-04-10	48.900	51.6000	48.7200	50.94	+4.492%	23,184,565	+8.657%
2025-04-09	46.200	48.9400	45.7250	48.75	+8.430%	24,860,381	+13.538%
2025-04-08	46.640	47.1200	44.3900	44.96	+0.223%	16,266,062	+23.109%
2025-04-07	43.540	46.9700	42.9330	44.86	+1.539%	22,059,909	+23.384%
2025-04-04	46.870	47.0000	43.5900	44.18	-8.587%	21,042,640	+25.283%
2025-04-03	46.700	49.3150	46.5700	48.33	-0.821%	17,433,069	+14.525%
2025-04-02	48.700	48.8500	47.8300	48.73	+0.911%	9,129,970	+13.585%
2025-04-01	48.365	48.8700	47.7900	48.29	+0.021%	9,317,944	+14.620%
2025-03-31	48.500	48.5850	47.1200	48.28	+0.416%	12,190,230	+14.644%
2025-03-28	48.980	49.5200	47.9800	48.08	-0.641%	11,259,024	+15.121%
2025-03-27	47.790	48.4800	47.6488	48.39	+2.110%	11,017,835	+14.383%
2025-03-26	47.910	48.0600	47.1350	47.39	-0.336%	6,577,992	+16.797%
2025-03-25	47.310	48.2050	47.3000	47.55	+1.559%	7,817,602	+16.404%
2025-03-24	47.250	47.6200	46.6000	46.82	-1.140%	9,931,436	+18.219%
2025-03-21	47.120	47.3600	46.3500	47.36	-0.838%	26,261,374	+16.871%
2025-03-20	47.500	48.1800	47.2000	47.76	-0.479%	6,821,362	+15.892%
2025-03-19	47.850	48.3700	47.4800	47.99	+0.376%	8,928,902	+15.337%
2025-03-18	48.340	48.6750	47.4850	47.81	+0.610%	11,383,663	+15.771%
2025-03-17	46.700	47.8350	46.4000	47.52	+2.768%	10,302,701	+16.477%
2025-03-14	46.670	46.8300	45.8200	46.24	+1.292%	10,205,692	+19.702%
2025-03-13	44.070	46.2700	43.9300	45.65	+4.630%	11,580,380	+21.249%
2025-03-12	43.305	43.9600	42.9050	43.63	+0.484%	7,238,268	+26.862%
2025-03-11	42.660	43.8650	42.6600	43.42	+2.478%	9,019,525	+27.476%
2025-03-10	43.500	43.9000	42.0300	42.37	-3.419%	8,575,284	+30.635%
2025-03-07	43.800	45.0400	43.4800	43.87	-0.114%	8,133,787	+26.168%
2025-03-06	43.670	44.2500	43.4765	43.92	+0.160%	9,553,031	+26.025%
2025-03-05	42.850	43.9200	42.5600	43.85	+3.152%	9,746,434	+26.226%
2025-03-04	42.740	43.0650	41.9300	42.51	+0.354%	10,785,361	+30.205%
2025-03-03	43.700	43.9500	42.1550	42.36	-1.120%	12,385,143	+30.666%
2025-02-28	41.600	42.8600	41.2300	42.84	+1.709%	13,633,861	+29.202%
2025-02-27	43.120	43.2600	42.0400	42.12	-3.350%	9,415,036	+31.410%
2025-02-26	43.100	43.9400	42.6000	43.58	+1.514%	7,374,340	+27.008%
2025-02-25	43.770	43.8700	42.1600	42.93	-2.520%	11,978,549	+28.931%
2025-02-24	45.410	45.4650	43.4600	44.04	-2.846%	18,940,685	+25.681%
2025-02-21	47.460	48.2300	45.1500	45.33	-5.739%	16,487,828	+22.105%
2025-02-20	47.400	48.2250	47.2000	48.09	+1.434%	12,721,609	+15.097%
2025-02-19	46.900	47.8000	46.7800	47.41	-0.210%	8,823,821	+16.748%
2025-02-18	47.390	47.6200	46.7600	47.51	+2.084%	8,114,630	+16.502%
2025-02-14	47.790	47.9100	46.5400	46.54	-2.534%	8,987,130	+18.930%
2025-02-13	46.990	47.9950	46.6700	47.75	+2.008%	10,717,093	+15.916%
2025-02-12	45.310	47.0202	45.1100	46.81	+2.902%	11,467,291	+18.244%
2025-02-11	45.995	46.2300	45.4700	45.49	-2.088%	11,137,365	+21.675%
2025-02-10	46.000	46.6300	45.7800	46.46	+3.613%	10,200,659	+19.135%
2025-02-07	45.180	45.8400	44.8000	44.84	-0.089%	7,412,400	+23.439%
2025-02-06	44.940	45.0300	44.0600	44.88	-0.178%	10,458,463	+23.329%
2025-02-05	44.060	45.5193	43.9700	44.96	+3.714%	13,583,794	+23.109%
2025-02-04	43.090	43.5450	42.9800	43.35	+0.533%	6,759,009	+27.682%
2025-02-03	42.900	43.7000	42.6550	43.12	+0.936%	10,000,803	+28.363%
2025-01-31	43.490	43.6200	42.4700	42.72	-0.859%	10,346,827	+29.565%
2025-01-30	42.380	43.5200	42.2500	43.09	+3.607%	9,592,131	+28.452%
2025-01-29	41.420	41.9900	40.9900	41.59	+0.580%	9,823,558	+33.085%
2025-01-28	41.570	41.6500	41.0200	41.35	-0.529%	5,978,668	+33.857%
2025-01-27	41.640	41.7550	40.8450	41.57	-1.118%	5,946,041	+33.149%
2025-01-24	42.580	42.8500	41.9900	42.04	+0.215%	5,090,553	+31.660%
2025-01-23	41.510	41.9600	41.0500	41.95	+0.648%	6,126,208	+31.943%
2025-01-22	42.530	42.6000	41.6200	41.68	-1.582%	6,226,231	+32.798%
2025-01-21	42.110	42.7000	42.0900	42.35	+1.632%	7,733,101	+30.697%
2025-01-17	41.350	41.8800	41.1001	41.67	+0.048%	6,591,680	+32.829%
2025-01-16	41.900	42.1400	41.4500	41.65	+0.677%	8,721,087	+32.893%
2025-01-15	40.780	41.5000	40.3500	41.37	+3.013%	11,169,623	+33.793%
2025-01-14	39.455	40.2800	39.1900	40.16	+2.527%	10,797,845	+37.824%
2025-01-13	38.930	39.1850	38.5300	39.17	+0.179%	7,853,616	+41.307%
2025-01-10	39.770	40.2600	38.8200	39.10	-0.077%	9,666,604	+41.560%
2025-01-08	38.200	39.1500	38.1100	39.13	+2.542%	7,561,028	+41.452%
2025-01-07	38.250	38.9540	37.8440	38.16	+0.979%	7,169,449	+45.047%
2025-01-06	38.070	38.3000	37.6800	37.79	-0.840%	6,991,193	+46.467%
2025-01-03	38.410	38.4900	38.0203	38.11	-0.678%	6,101,549	+45.237%
2025-01-02	38.060	38.8500	37.8900	38.37	+3.090%	8,179,863	+44.253%
2024-12-31	37.000	37.3900	36.8600	37.22	+0.595%	8,902,626	+48.710%
2024-12-30	37.420	37.5000	36.8600	37.00	-2.220%	7,391,778	+49.595%
2024-12-27	37.610	38.2200	37.5100	37.84	-0.656%	5,356,441	+46.274%
2024-12-26	38.310	38.6100	38.0900	38.09	-0.574%	4,902,106	+45.314%
2024-12-24	38.200	38.3200	37.8700	38.31	+0.393%	3,360,152	+44.479%
2024-12-23	38.010	38.2600	37.4637	38.16	-0.313%	8,464,797	+45.047%
2024-12-20	37.250	38.4399	37.1839	38.28	+3.404%	21,252,231	+44.592%
2024-12-19	37.665	37.9150	36.9400	37.02	-1.647%	12,538,301	+49.514%
2024-12-18	39.370	39.5650	37.5900	37.64	-5.427%	15,674,020	+47.051%
2024-12-17	39.460	40.0700	39.4300	39.80	-0.699%	11,257,536	+39.070%
2024-12-16	40.150	40.2600	39.7350	40.08	-0.348%	9,708,573	+38.099%
2024-12-13	41.000	41.0900	40.1900	40.22	-3.224%	10,919,223	+37.618%
2024-12-12	41.620	42.2500	41.4700	41.56	-1.703%	7,240,956	+33.181%
2024-12-11	41.660	42.5200	41.4400	42.28	+1.904%	8,347,310	+30.913%
2024-12-10	42.000	42.1100	41.4600	41.49	-0.575%	7,412,336	+33.406%
2024-12-09	41.900	42.4300	41.6114	41.73	+1.508%	10,143,841	+32.638%
2024-12-06	41.020	41.6450	40.7800	41.11	+0.097%	7,376,212	+34.639%
2024-12-05	41.430	41.6000	40.1150	41.07	-0.821%	9,737,411	+34.770%
2024-12-04	41.500	41.7550	41.0500	41.41	-0.385%	8,577,501	+33.663%
2024-12-03	41.150	42.1950	41.1000	41.57	+1.613%	8,530,882	+33.149%
2024-12-02	41.580	41.7000	40.5950	40.91	-2.456%	12,310,944	+35.297%
2024-11-29	42.190	42.3200	41.9200	41.94	-0.238%	5,139,506	+31.974%
2024-11-27	42.210	42.6350	41.9150	42.04	-0.497%	6,973,603	+31.660%
2024-11-26	42.300	42.4500	42.0000	42.25	-0.495%	6,259,867	+31.006%
2024-11-25	41.865	42.4600	41.6500	42.46	-2.121%	16,995,017	+30.358%
2024-11-22	43.480	43.7900	43.0900	43.38	+0.139%	7,819,775	+27.593%
2024-11-21	43.230	43.5400	42.8500	43.32	+0.768%	8,211,290	+27.770%
2024-11-20	43.050	43.0900	42.5750	42.99	-0.440%	7,724,937	+28.751%
2024-11-19	42.880	43.1900	42.4600	43.18	+1.936%	10,686,354	+28.184%
2024-11-18	41.900	42.4350	41.7400	42.36	+3.494%	9,702,038	+30.666%
2024-11-15	41.050	41.3100	40.6000	40.93	+0.615%	10,911,683	+35.231%
2024-11-14	40.720	41.2000	40.4800	40.68	-1.334%	15,351,551	+36.062%
2024-11-13	41.750	41.9100	41.0800	41.23	-0.842%	15,258,834	+34.247%
2024-11-12	41.920	42.0000	41.1100	41.58	-1.772%	14,863,906	+33.117%
2024-11-11	43.320	43.4900	41.9600	42.33	-6.017%	16,583,114	+30.758%
2024-11-08	44.960	45.2700	44.5500	45.04	-0.266%	10,120,051	+22.891%
2024-11-07	44.980	45.3700	44.2000	45.16	+1.529%	11,545,719	+22.564%
2024-11-06	44.250	44.6500	43.6000	44.48	-3.304%	18,410,126	+24.438%
2024-11-05	45.800	46.1300	45.6700	46.00	+0.524%	6,120,780	+20.326%
2024-11-04	45.390	45.8900	45.1300	45.76	+1.105%	8,122,168	+20.957%
2024-11-01	45.390	46.0100	45.0850	45.26	-0.396%	10,254,855	+22.293%
2024-10-31	46.350	46.4500	45.1800	45.44	-3.196%	13,567,196	+21.809%
2024-10-30	47.440	47.5800	46.5100	46.94	-1.799%	11,550,137	+17.916%
2024-10-29	48.840	49.1100	47.7500	47.80	-1.158%	12,655,357	+15.795%
2024-10-28	48.100	48.8700	48.0600	48.36	-0.124%	13,688,355	+14.454%
2024-10-25	47.770	48.9200	46.7600	48.42	-1.685%	28,218,400	+14.312%
2024-10-24	55.735	56.4000	48.9300	49.25	-14.704%	37,243,855	+12.386%
2024-10-23	57.600	58.6250	57.5200	57.74	-1.602%	10,315,678	-4.139%
2024-10-22	57.930	58.7200	57.5900	58.68	+1.928%	6,811,618	-5.675%
2024-10-21	58.460	58.7100	57.3700	57.57	-0.087%	8,196,323	-3.856%
2024-10-18	56.910	57.9639	56.4200	57.62	+1.982%	7,571,993	-3.940%
2024-10-17	56.800	57.0300	56.3400	56.50	+0.409%	4,798,768	-2.035%
2024-10-16	56.600	57.3190	56.1600	56.27	+1.060%	7,250,137	-1.635%
2024-10-15	54.800	55.7850	54.6700	55.68	+1.569%	6,278,967	-0.593%
2024-10-14	54.010	54.8700	53.8300	54.82	+0.958%	4,911,810	+0.967%
2024-10-11	53.710	54.6000	53.7100	54.30	+1.685%	7,245,816	+1.934%
2024-10-10	52.990	53.5500	52.5800	53.40	+1.271%	6,292,156	+3.652%
2024-10-09	52.450	52.7900	51.8215	52.73	-0.019%	5,752,565	+4.969%
2024-10-08	52.480	52.9500	52.1600	52.74	-0.453%	7,000,358	+4.949%
2024-10-07	52.930	53.0875	52.4000	52.98	-0.675%	4,762,994	+4.473%
2024-10-04	53.000	53.8350	52.7000	53.34	+0.263%	6,084,728	+3.768%
2024-10-03	53.570	53.6300	52.8000	53.20	-1.481%	5,412,564	+4.041%
2024-10-02	54.010	54.7100	53.8300	54.00	-0.259%	6,638,399	+2.500%
2024-10-01	53.810	54.9900	53.6000	54.14	+1.291%	9,290,291	+2.235%
2024-09-30	53.440	53.7900	52.9820	53.45	-0.835%	12,161,116	+3.555%
2024-09-27	55.110	55.3800	53.8200	53.90	-2.935%	9,392,280	+2.690%
2024-09-26	55.280	55.9900	54.9000	55.53	+0.489%	9,648,153	-0.324%
2024-09-25	55.780	56.3000	55.1750	55.26	-1.056%	8,315,074	+0.163%
2024-09-24	54.680	56.0900	54.2900	55.85	+2.515%	9,318,579	-0.895%
2024-09-23	54.450	55.6750	54.4300	54.48	+0.018%	7,998,762	+1.597%
2024-09-20	54.290	54.6900	53.9200	54.47	+1.775%	17,134,528	+1.616%
2024-09-19	54.260	54.3500	52.6200	53.52	+0.867%	10,327,697	+3.419%
2024-09-18	53.720	54.9300	52.8700	53.06	-0.094%	8,520,527	+4.316%
2024-09-17	52.790	53.4200	52.2700	53.11	-0.038%	6,089,859	+4.218%
2024-09-16	53.540	53.7700	53.0305	53.13	-1.080%	6,154,266	+4.178%
2024-09-13	53.410	54.2500	53.3600	53.71	+1.570%	7,026,372	+3.053%
2024-09-12	51.700	53.2600	51.5000	52.88	+4.218%	9,051,155	+4.671%
2024-09-11	51.000	51.0600	50.0150	50.74	-1.092%	5,599,807	+9.086%
2024-09-10	50.740	51.3400	50.3800	51.30	+1.144%	5,425,905	+7.895%
2024-09-09	50.540	51.3800	50.3800	50.72	+0.755%	4,412,476	+9.129%
2024-09-06	51.830	52.3600	50.2300	50.34	-3.062%	6,339,412	+9.952%
2024-09-05	52.270	52.6500	51.7650	51.93	+0.620%	5,797,422	+6.586%
2024-09-04	51.970	52.2000	51.1100	51.61	-1.263%	7,309,106	+7.247%
2024-09-03	52.470	52.6300	51.3700	52.27	-2.098%	7,831,927	+5.892%
2024-08-30	53.025	53.8800	52.9300	53.39	+0.395%	8,356,419	+3.671%
2024-08-29	52.440	53.4700	52.4400	53.18	+2.605%	6,569,048	+4.080%
2024-08-28	52.050	52.2400	51.4700	51.83	-1.651%	4,853,372	+6.791%
2024-08-27	51.800	52.7700	51.6400	52.70	+0.842%	4,890,125	+5.028%
2024-08-26	52.620	52.7100	52.0850	52.26	+0.423%	5,224,367	+5.913%
2024-08-23	51.850	52.3950	51.5800	52.04	+1.225%	4,507,392	+6.360%
2024-08-22	51.240	51.6500	50.7900	51.41	-0.887%	5,196,907	+7.664%
2024-08-21	51.620	52.0300	51.0400	51.87	+0.816%	5,032,639	+6.709%
2024-08-20	51.550	52.0700	51.1500	51.45	+0.508%	6,246,108	+7.580%
2024-08-19	50.210	51.3900	49.9700	51.19	+1.952%	6,300,559	+8.127%
2024-08-16	49.420	50.3400	49.1100	50.21	+1.825%	8,286,733	+10.237%
2024-08-15	49.255	49.4800	48.2400	49.31	+0.346%	5,048,224	+12.249%
2024-08-14	48.870	49.3800	48.3350	49.14	+0.245%	6,118,639	+12.637%
2024-08-13	48.580	49.3200	48.4000	49.02	+0.471%	5,161,312	+12.913%
2024-08-12	48.000	49.1400	47.9800	48.79	+2.264%	6,027,019	+13.445%
2024-08-09	48.030	48.0950	46.8800	47.71	0.000%	3,570,439	+16.013%
2024-08-08	46.720	48.0050	46.3300	47.71	+2.823%	5,916,167	+16.013%
2024-08-07	48.200	48.2800	46.2200	46.40	-2.521%	5,393,102	+19.289%
2024-08-06	46.810	48.1900	46.5300	47.60	+1.212%	8,649,975	+16.282%
2024-08-05	45.850	47.5100	45.0300	47.03	-3.051%	10,731,362	+17.691%
2024-08-02	50.000	50.7196	47.5000	48.51	-2.099%	10,915,047	+14.100%
2024-08-01	49.250	50.1350	48.6900	49.55	+0.978%	9,691,391	+11.705%
2024-07-31	48.230	49.3550	48.1400	49.07	+3.501%	10,451,489	+12.798%
2024-07-30	47.520	47.6450	46.7700	47.41	+0.275%	5,507,771	+16.748%
2024-07-29	47.190	47.2900	46.6000	47.28	+1.177%	8,053,925	+17.069%
2024-07-26	46.860	47.1700	46.1300	46.73	+2.254%	8,271,068	+18.446%
2024-07-25	45.790	46.4300	44.7700	45.70	-4.193%	12,389,343	+21.116%
2024-07-24	47.470	48.3200	47.1800	47.70	+1.338%	11,594,232	+16.038%
2024-07-23	47.270	47.4300	46.7250	47.07	-0.465%	5,814,322	+17.591%
2024-07-22	46.800	47.3400	46.6101	47.29	+0.617%	4,929,441	+17.044%
2024-07-19	46.570	47.3600	45.7200	47.00	-1.073%	6,152,994	+17.766%
2024-07-18	48.340	48.5600	47.3800	47.51	-1.574%	7,105,792	+16.502%
2024-07-17	48.500	48.9700	48.2000	48.27	-0.103%	8,018,102	+14.667%
2024-07-16	47.560	48.6100	47.3861	48.32	+2.049%	7,694,169	+14.549%
2024-07-15	47.130	48.1550	47.0600	47.35	-0.337%	5,622,395	+16.895%
2024-07-12	46.970	48.0200	46.7600	47.51	+0.721%	7,248,040	+16.502%
2024-07-11	46.300	47.2100	45.3000	47.17	+3.762%	11,375,207	+17.342%
2024-07-10	44.880	45.8200	44.7700	45.46	+3.577%	8,258,472	+21.755%
2024-07-09	44.130	44.3300	43.7800	43.89	-0.544%	4,800,431	+26.111%
2024-07-08	44.170	44.3450	43.5400	44.13	-0.854%	5,991,441	+25.425%
2024-07-05	44.030	44.6700	43.9300	44.51	+2.440%	9,467,275	+24.354%
2024-07-03	42.330	43.6700	42.2950	43.45	+4.172%	5,674,620	+27.388%
2024-07-02	41.660	42.2927	41.3100	41.71	+0.144%	6,121,325	+32.702%
2024-07-01	42.100	42.5400	41.6500	41.65	-0.525%	4,294,669	+32.893%
2024-06-28	42.210	42.3600	41.6300	41.87	+0.072%	10,056,659	+32.195%
2024-06-27	41.970	42.1700	41.7850	41.84	+0.941%	5,580,590	+32.290%
2024-06-26	41.360	41.7200	41.1580	41.45	-1.074%	6,214,264	+33.534%
2024-06-25	42.410	42.5600	41.8500	41.90	-1.643%	5,964,281	+32.100%
2024-06-24	42.330	43.1050	42.2800	42.60	+0.805%	7,048,757	+29.930%
2024-06-21	42.680	42.9500	42.2000	42.26	-1.285%	15,523,268	+30.975%
2024-06-20	41.850	43.1000	41.7500	42.81	+2.441%	8,607,089	+29.292%
2024-06-18	40.970	41.9500	40.9300	41.79	+2.151%	7,069,970	+32.448%
2024-06-17	41.020	41.1700	40.6900	40.91	+0.220%	6,087,553	+35.297%
2024-06-14	40.890	41.0800	40.5300	40.82	+0.641%	5,382,630	+35.595%
2024-06-13	40.790	41.1700	40.1200	40.56	-1.049%	5,118,934	+36.464%
2024-06-12	41.420	41.8100	40.7800	40.99	+0.836%	5,244,380	+35.033%
2024-06-11	40.750	40.8500	40.1150	40.65	-1.574%	7,099,289	+36.162%
2024-06-10	40.380	41.3200	40.1100	41.30	+2.329%	6,107,947	+34.019%
2024-06-07	40.780	41.2391	40.1800	40.36	-5.035%	8,977,366	+37.141%
2024-06-06	41.000	42.5500	40.6400	42.50	+3.406%	9,848,870	+30.235%
2024-06-05	40.660	41.1200	40.3600	41.10	+1.406%	5,739,551	+34.672%
2024-06-04	41.000	41.0102	40.0627	40.53	-3.247%	9,022,747	+36.566%
2024-06-03	42.010	42.1200	41.6657	41.89	-0.119%	7,364,567	+32.132%
2024-05-31	41.930	42.2400	41.3950	41.94	+0.119%	13,114,319	+31.974%
2024-05-30	41.540	42.2076	41.5100	41.89	+0.600%	5,617,200	+32.132%
2024-05-29	41.890	42.0000	41.5200	41.64	-1.792%	7,970,087	+32.925%
2024-05-28	42.490	42.8800	42.0200	42.40	+1.000%	6,819,563	+30.542%
2024-05-24	41.600	42.0800	41.4200	41.98	+1.819%	6,140,708	+31.848%
2024-05-23	41.880	41.9800	41.0000	41.23	-2.736%	9,208,117	+34.247%
2024-05-22	43.500	43.7500	41.9600	42.39	-3.747%	9,472,944	+30.573%
2024-05-21	43.910	44.3301	43.6000	44.04	-0.900%	6,488,206	+25.681%
2024-05-20	44.000	44.5900	43.4660	44.44	+1.600%	8,242,919	+24.550%
2024-05-17	43.500	43.9600	43.1100	43.74	+2.101%	9,891,817	+26.543%
2024-05-16	43.000	43.3100	42.3500	42.84	-0.810%	7,661,087	+29.202%
2024-05-15	43.150	43.4150	42.1800	43.19	+1.456%	7,654,678	+28.155%
2024-05-14	42.900	43.1900	42.5300	42.57	+0.259%	7,026,701	+30.021%
2024-05-13	42.350	42.8600	41.9300	42.46	-0.071%	6,071,705	+30.358%
2024-05-10	43.410	43.7500	42.4700	42.49	-0.817%	7,851,114	+30.266%
2024-05-09	41.640	42.9700	41.6400	42.84	+3.130%	9,732,068	+29.202%
2024-05-08	41.110	41.8300	41.0500	41.54	+0.241%	7,356,927	+33.245%
2024-05-07	41.400	41.7200	41.1600	41.44	+0.121%	7,369,722	+33.567%
2024-05-06	41.380	41.8400	41.0800	41.39	+1.795%	7,514,172	+33.728%
2024-05-03	41.250	41.4600	40.6000	40.66	-0.950%	7,263,836	+36.129%
2024-05-02	40.420	41.3700	40.3200	41.05	+1.158%	8,143,279	+34.836%
2024-05-01	40.600	41.7800	40.4850	40.58	-0.148%	11,839,394	+36.397%
2024-04-30	41.150	41.6300	40.4850	40.64	-3.833%	13,461,812	+36.196%
2024-04-29	42.570	42.9200	41.5100	42.26	-1.100%	12,137,331	+30.975%
2024-04-26	43.240	43.3900	42.5000	42.73	-1.566%	14,515,328	+29.534%
2024-04-25	40.330	43.9100	39.9800	43.41	+12.461%	36,159,518	+27.505%
2024-04-24	37.420	38.7450	37.2600	38.60	+2.360%	11,798,994	+43.394%
2024-04-23	37.000	37.8100	36.6000	37.71	+0.667%	11,729,066	+46.778%
2024-04-22	37.650	38.2800	37.3740	37.46	-3.998%	13,910,783	+47.758%
2024-04-19	38.500	39.2100	38.3500	39.02	+1.219%	10,014,154	+41.850%
2024-04-18	39.140	39.2100	38.2500	38.55	-0.026%	6,349,483	+43.580%
2024-04-17	38.270	38.9900	37.9800	38.56	+1.181%	10,587,476	+43.543%
2024-04-16	37.900	38.4400	37.3801	38.11	-0.858%	11,523,886	+45.237%
2024-04-15	38.880	38.9600	37.7700	38.44	-0.518%	11,393,049	+43.991%
2024-04-12	40.200	41.3000	38.3050	38.64	-1.101%	24,292,130	+43.245%
2024-04-11	39.320	39.4700	38.3550	39.07	+0.026%	11,538,180	+41.669%
2024-04-10	38.700	39.2700	38.2100	39.06	-1.538%	12,584,269	+41.705%
2024-04-09	40.170	40.7800	39.4500	39.67	+0.685%	14,876,195	+39.526%
2024-04-08	40.000	40.1400	39.1700	39.40	-0.631%	16,286,153	+40.482%
2024-04-05	37.730	39.9201	37.5600	39.65	+5.117%	21,094,232	+39.596%
2024-04-04	37.290	38.2100	36.9800	37.72	+1.316%	16,421,261	+46.739%
2024-04-03	36.760	37.4200	36.6750	37.23	+1.196%	15,548,145	+48.670%
2024-04-02	36.650	37.0000	36.4400	36.79	+0.988%	15,006,798	+50.448%
2024-04-01	36.960	37.0800	36.1000	36.43	+1.646%	12,495,839	+51.935%
2024-03-28	35.740	36.3650	35.3700	35.84	+1.674%	14,877,937	+54.436%
2024-03-27	34.310	35.2800	34.1800	35.25	+3.676%	10,666,981	+57.021%
2024-03-26	34.680	34.7400	34.0000	34.00	+0.236%	9,555,879	+62.794%
2024-03-25	34.020	34.7400	33.8600	33.92	+0.444%	9,284,126	+63.178%
2024-03-22	34.330	34.5300	33.7700	33.77	-2.201%	9,521,376	+63.903%
2024-03-21	34.950	35.5300	34.4750	34.53	+0.671%	13,157,310	+60.295%
2024-03-20	33.450	34.6900	33.2900	34.30	+2.205%	11,547,262	+61.370%
2024-03-19	34.080	34.1600	33.3604	33.56	-2.499%	13,681,777	+64.928%
2024-03-18	33.690	34.6500	33.5900	34.42	+1.594%	14,966,896	+60.808%
2024-03-15	33.480	34.0600	33.3719	33.88	-0.965%	53,029,563	+63.371%
2024-03-14	33.840	34.5700	33.6600	34.21	-0.466%	18,926,696	+61.795%
2024-03-13	34.140	34.6300	34.0400	34.37	+1.446%	15,764,634	+61.042%
2024-03-12	34.490	34.5000	33.6750	33.88	-3.859%	14,192,165	+63.371%
2024-03-11	34.130	35.4600	33.8900	35.24	+3.922%	20,370,393	+57.066%
2024-03-08	34.140	34.3500	33.7600	33.91	+0.059%	13,713,414	+63.226%
2024-03-07	33.990	34.2300	33.6000	33.89	+0.803%	10,845,338	+63.323%
2024-03-06	33.650	34.2800	33.5100	33.62	+0.840%	13,626,983	+64.634%
2024-03-05	34.000	34.3050	33.2200	33.34	-0.418%	16,332,878	+66.017%
2024-03-04	31.720	33.6300	31.6700	33.48	+4.822%	28,767,815	+65.323%
2024-03-01	31.630	32.3350	30.9300	31.94	+2.208%	17,018,707	+73.294%
2024-02-29	30.770	31.4900	30.5100	31.25	+4.620%	18,472,168	+77.120%
2024-02-28	29.590	30.0600	29.4200	29.87	+0.033%	12,681,557	+85.303%
2024-02-27	30.190	30.2700	29.7500	29.86	-0.500%	13,232,781	+85.365%
2024-02-26	30.630	30.8200	29.7400	30.01	-4.060%	23,496,976	+84.439%
2024-02-23	31.070	31.4750	30.1750	31.28	+1.263%	21,714,397	+76.950%
2024-02-22	33.000	33.1900	30.7100	30.89	-7.598%	30,588,449	+79.184%
2024-02-21	33.210	33.4800	32.6850	33.43	+0.723%	13,380,816	+65.570%
2024-02-20	33.630	33.8000	33.0300	33.19	-0.718%	9,490,996	+66.767%
2024-02-16	32.930	33.6300	32.8400	33.43	+1.058%	9,469,078	+65.570%
2024-02-15	32.590	33.4000	32.5500	33.08	+2.989%	11,095,237	+67.322%
2024-02-14	31.950	32.1500	31.6150	32.12	+0.250%	9,943,449	+72.323%
2024-02-13	32.760	32.8600	31.7380	32.04	-4.529%	14,169,899	+72.753%
2024-02-12	32.790	33.6850	32.6100	33.56	+2.348%	9,856,371	+64.928%
2024-02-09	33.240	33.2400	32.5400	32.79	-1.650%	10,676,888	+68.801%
2024-02-08	33.440	33.5900	33.2300	33.34	-0.921%	8,156,067	+66.017%
2024-02-07	33.750	33.7650	33.3050	33.65	-0.030%	8,249,972	+64.487%
2024-02-06	33.480	33.7400	33.0800	33.66	+0.899%	9,506,471	+64.439%
2024-02-05	33.680	33.9450	33.3500	33.36	-3.051%	12,077,115	+65.917%
2024-02-02	34.770	34.8800	33.8000	34.41	-3.370%	17,116,061	+60.854%
2024-02-01	34.680	35.6100	34.6700	35.61	+3.187%	11,872,674	+55.434%
2024-01-31	34.880	35.4300	34.5000	34.51	0.000%	12,557,374	+60.388%
2024-01-30	34.750	34.8100	34.1950	34.51	-0.404%	7,633,181	+60.388%
2024-01-29	34.540	34.6500	34.0800	34.65	+1.286%	13,098,165	+59.740%
2024-01-26	34.500	34.6100	34.1600	34.21	-0.812%	9,499,964	+61.795%
2024-01-25	34.990	35.0100	34.2550	34.49	+0.145%	10,949,041	+60.481%
2024-01-24	36.010	36.3900	34.4100	34.44	-2.602%	13,515,312	+60.714%
2024-01-23	35.250	35.4300	35.0150	35.36	+1.029%	7,507,792	+56.533%
2024-01-22	34.310	35.1273	34.2000	35.00	+1.215%	11,795,394	+58.143%
2024-01-19	34.570	34.6900	34.2100	34.58	-0.116%	10,724,255	+60.064%
2024-01-18	34.810	34.8400	34.3850	34.62	-0.317%	10,762,650	+59.879%
2024-01-17	35.240	35.2400	34.7000	34.73	-3.555%	16,109,287	+59.372%
2024-01-16	37.200	37.2000	35.9800	36.01	-4.330%	11,303,304	+53.707%
2024-01-12	38.160	38.5150	37.6200	37.64	+0.320%	9,096,674	+47.051%
2024-01-11	37.980	38.0900	37.1977	37.52	-1.133%	8,390,143	+47.521%
2024-01-10	38.550	38.6784	37.9400	37.95	-1.887%	8,683,291	+45.850%
2024-01-09	39.550	39.6800	38.5725	38.68	-3.853%	9,638,218	+43.097%
2024-01-08	39.640	40.4900	39.3450	40.23	-0.273%	6,704,016	+37.584%
2024-01-05	40.140	40.8700	39.7600	40.34	+0.548%	6,833,623	+37.209%
2024-01-04	39.910	40.1500	39.3400	40.12	+0.300%	8,469,123	+37.961%
2024-01-03	39.930	40.2400	39.4400	40.00	-2.224%	10,382,850	+38.375%
2024-01-02	41.260	41.7350	40.7400	40.91	-1.160%	8,242,895	+35.297%
2023-12-29	41.410	41.5700	41.2300	41.39	-0.743%	6,986,221	+33.728%
2023-12-28	42.100	42.4200	41.6800	41.70	-1.605%	6,259,431	+32.734%
2023-12-27	42.040	42.6000	41.9350	42.38	+1.121%	7,687,762	+30.604%
2023-12-26	42.330	42.4700	41.8000	41.91	-0.357%	4,979,208	+32.069%
2023-12-22	42.350	42.8100	42.0100	42.06	+1.521%	9,136,759	+31.598%
2023-12-21	41.760	41.8782	41.1750	41.43	+0.754%	7,344,239	+33.599%
2023-12-20	41.810	41.9900	41.0925	41.12	-1.556%	9,283,785	+34.606%
2023-12-19	41.420	42.3700	41.2000	41.77	+1.655%	15,649,833	+32.511%
2023-12-18	41.040	41.2000	40.4800	41.09	+0.538%	13,168,948	+34.704%
2023-12-15	40.870	41.1800	40.5150	40.87	-0.680%	33,146,731	+35.429%
2023-12-14	40.970	41.6900	40.8300	41.15	+2.875%	18,867,739	+34.508%
2023-12-13	37.450	40.0100	37.2609	40.00	+5.904%	19,102,485	+38.375%
2023-12-12	38.930	38.9700	37.5300	37.77	-2.830%	11,758,866	+46.545%
2023-12-11	38.700	39.0100	38.3200	38.87	-0.537%	10,519,738	+42.398%

document.getElementById("CF7sYM").onerror = function(){this.style.display='none';}; .dark-mode .fM31vc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fM31vc{ color: #333333; background-color: white; border: 2px solid #333333; }NEMNewmont Corporationstock NYSE

NEM
Newmont Corporation
stock NYSE