Dark

NEM
Newmont Corporation
stock NYSE

At Close

Aug 7, 2026 3:59:58 PM EDT

112.99USD+7.166%(+7.56)10,675,810

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 9:07:52 AM EDT

110.69USD+4.989%(+5.26)170

After-hours

Aug 7, 2026 4:58:30 PM EDT

113.30USD+0.279%(+0.31)1,341,456

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	110.5200	113.7650	110.0000	112.9800	+7.161%	10,675,810	0.000%
2026-08-06	103.5400	106.3950	103.1000	105.4300	+1.093%	7,958,047	+7.161%
2026-08-05	103.7800	105.6100	102.7600	104.2900	+6.712%	9,539,312	+8.333%
2026-08-04	97.8500	98.5200	96.6750	97.7300	+2.475%	5,449,074	+15.604%
2026-08-03	93.4500	95.5150	92.9700	95.3700	+1.771%	5,062,842	+18.465%
2026-07-31	94.4300	94.8975	91.8450	93.7100	-2.141%	5,866,165	+20.563%
2026-07-30	92.8300	96.0150	92.1700	95.7600	+4.839%	8,552,079	+17.982%
2026-07-29	91.4500	93.2900	88.9801	91.3400	-0.197%	6,701,163	+23.692%
2026-07-28	92.4700	92.5800	90.8800	91.5200	-2.086%	5,819,948	+23.448%
2026-07-27	94.8800	94.8800	91.9250	93.4700	+0.300%	5,113,524	+20.873%
2026-07-24	93.7400	95.3400	92.5000	93.1900	-1.615%	9,269,699	+21.236%
2026-07-23	93.6400	94.8400	92.8900	94.7200	-1.076%	7,230,548	+19.278%
2026-07-22	94.3200	96.9400	94.3200	95.7500	+3.525%	7,780,692	+17.995%
2026-07-21	91.4300	92.7200	90.5400	92.4900	+3.688%	8,045,520	+22.154%
2026-07-20	90.1000	90.9500	89.1300	89.2000	-0.557%	7,738,266	+26.659%
2026-07-17	89.8450	90.9500	88.7500	89.7000	-1.244%	10,616,012	+25.953%
2026-07-16	93.6200	93.9000	90.6000	90.8300	-4.600%	10,730,560	+24.386%
2026-07-15	95.4300	96.0100	93.5000	95.2100	+0.485%	6,969,796	+18.664%
2026-07-14	97.8100	98.1900	94.2500	94.7500	+1.772%	7,397,694	+19.240%
2026-07-13	93.7300	94.1400	92.4300	93.1000	-2.298%	5,304,002	+21.353%
2026-07-10	93.8000	95.7250	93.8000	95.2900	+0.506%	4,426,660	+18.564%
2026-07-09	95.0100	95.2500	93.4700	94.8100	+1.727%	6,018,020	+19.165%
2026-07-08	93.5800	94.7700	91.1801	93.2000	-1.957%	7,180,795	+21.223%
2026-07-07	96.0700	97.4950	94.2110	95.0600	-3.198%	7,440,138	+18.851%
2026-07-06	98.0100	98.9300	95.6000	98.2000	+1.195%	6,399,550	+15.051%
2026-07-02	95.8300	97.7700	95.5000	97.0400	+4.009%	8,706,485	+16.426%
2026-07-01	92.3800	96.2150	92.2000	93.3000	-0.107%	8,399,543	+21.093%
2026-06-30	93.8400	94.7500	91.7100	93.4000	-1.174%	8,892,968	+20.964%
2026-06-29	94.5000	95.5500	93.4100	94.5100	-1.685%	7,805,983	+19.543%
2026-06-26	95.9400	97.8800	95.3400	96.1300	+0.818%	11,251,822	+17.528%
2026-06-25	95.6100	96.4100	93.7900	95.3500	+1.393%	8,101,409	+18.490%
2026-06-24	93.2400	96.4100	92.8847	94.0400	-3.884%	11,171,073	+20.140%
2026-06-23	97.9100	99.2150	97.2000	97.8400	-3.890%	7,895,108	+15.474%
2026-06-22	99.8900	101.9200	99.6161	101.8000	-1.917%	8,291,184	+10.982%
2026-06-18	106.3200	107.6000	102.6300	103.7900	-1.779%	19,149,420	+8.854%
2026-06-17	108.1800	112.1800	105.4400	105.6700	-2.554%	11,838,515	+6.918%
2026-06-16	106.8100	109.3400	106.8100	108.4400	+2.495%	8,008,796	+4.187%
2026-06-15	107.0000	107.9700	105.0500	105.8000	+5.557%	9,216,679	+6.786%
2026-06-12	98.7300	100.7000	97.3700	100.2300	+2.705%	7,710,052	+12.721%
2026-06-11	93.4800	97.9500	92.0200	97.5900	+5.196%	9,980,588	+15.770%
2026-06-10	94.4100	96.9292	92.6300	92.7700	-5.855%	10,167,062	+21.785%
2026-06-09	100.0100	100.3900	94.9500	98.5400	-0.455%	10,050,889	+14.654%
2026-06-08	100.1300	101.3500	98.6500	98.9900	-0.722%	7,630,415	+14.133%
2026-06-05	104.8900	105.4800	99.6500	99.7100	-7.957%	9,875,501	+13.309%
2026-06-04	109.2300	110.3400	106.7000	108.3300	+0.800%	7,216,834	+4.292%
2026-06-03	107.9900	108.8900	106.6000	107.4700	-1.854%	6,220,735	+5.127%
2026-06-02	108.5700	109.9100	106.0000	109.5000	+1.211%	6,658,449	+3.178%
2026-06-01	105.0000	108.5800	105.0000	108.1900	-1.475%	7,360,618	+4.427%
2026-05-29	108.0000	111.9300	107.4215	109.8100	+1.460%	14,673,501	+2.887%
2026-05-28	105.2500	108.7040	103.6200	108.2300	+0.933%	7,786,714	+4.389%
2026-05-27	108.0000	109.8999	107.0701	107.2300	-3.924%	6,650,598	+5.362%
2026-05-26	111.2000	111.8200	110.0297	111.6100	+3.688%	6,528,237	+1.227%
2026-05-22	108.5000	109.0600	106.2100	107.6400	-0.637%	5,041,095	+4.961%
2026-05-21	106.4800	109.6100	104.6200	108.3300	+0.875%	5,293,926	+4.292%
2026-05-20	105.1700	107.9700	104.5531	107.3900	+2.189%	7,543,905	+5.205%
2026-05-19	107.2000	108.1100	104.1300	105.0900	-4.333%	9,508,993	+7.508%
2026-05-18	108.8200	111.8200	108.7200	109.8500	+0.724%	7,727,582	+2.849%
2026-05-15	112.2300	112.2300	108.4700	109.0600	-6.249%	11,118,491	+3.594%
2026-05-14	119.0150	119.0700	115.4284	116.3300	-2.211%	4,529,673	-2.880%
2026-05-13	118.9500	120.6350	117.7000	118.9600	-0.610%	6,766,007	-5.027%
2026-05-12	118.7300	120.2100	115.6100	119.6900	-0.812%	5,756,389	-5.606%
2026-05-11	117.1200	121.2600	116.9900	120.6700	+3.571%	7,051,106	-6.373%
2026-05-08	115.9500	117.2900	114.9700	116.5100	+2.661%	5,292,486	-3.030%
2026-05-07	118.5800	119.7600	113.3200	113.4900	-1.399%	7,961,989	-0.449%
2026-05-06	115.1100	115.9350	113.7150	115.1000	+5.587%	7,103,519	-1.842%
2026-05-05	110.5900	111.3000	108.8000	109.0100	+0.628%	4,722,892	+3.642%
2026-05-04	108.1200	110.6500	107.4000	108.3300	-0.267%	5,699,331	+4.292%
2026-05-01	110.0500	112.2300	108.5100	108.6200	-2.223%	5,126,671	+4.014%
2026-04-30	109.5000	111.6300	108.8900	111.0900	+3.234%	8,294,532	+1.701%
2026-04-29	108.1500	109.0200	106.8700	107.6100	-2.084%	7,302,157	+4.990%
2026-04-28	113.9300	113.9300	109.2200	109.9000	-5.324%	9,791,525	+2.803%
2026-04-27	118.6200	119.4400	115.7400	116.0800	-3.828%	7,176,459	-2.671%
2026-04-24	115.0100	120.8300	111.6600	120.7000	+8.680%	12,367,524	-6.396%
2026-04-23	110.3300	111.1900	107.8800	111.0600	-0.706%	8,990,338	+1.729%
2026-04-22	111.4900	112.8500	110.4000	111.8500	+2.333%	6,414,605	+1.010%
2026-04-21	114.0100	114.8900	109.1701	109.3000	-4.824%	8,549,806	+3.367%
2026-04-20	114.6900	115.1400	113.2267	114.8400	-1.425%	6,390,424	-1.620%
2026-04-17	114.5500	118.0300	113.4100	116.5000	+2.725%	6,795,975	-3.021%
2026-04-16	112.6000	114.7800	112.6000	113.4100	+0.327%	6,551,379	-0.379%
2026-04-15	117.4000	117.5100	112.9900	113.0400	-5.247%	9,255,809	-0.053%
2026-04-14	118.4000	120.2200	117.4500	119.3000	+2.403%	6,972,747	-5.298%
2026-04-13	118.2200	119.9900	115.5000	116.5000	-3.639%	8,360,949	-3.021%
2026-04-10	119.5200	121.9200	119.5200	120.9000	+1.588%	6,535,290	-6.551%
2026-04-09	117.9700	119.9899	117.5700	119.0100	+0.728%	6,870,258	-5.067%
2026-04-08	121.3700	122.0000	116.5100	118.1500	+3.053%	8,550,191	-4.376%
2026-04-07	113.0000	114.6800	111.3700	114.6500	+1.613%	7,933,757	-1.457%
2026-04-06	113.6200	114.7200	112.1000	112.8300	-1.070%	4,765,674	+0.133%
2026-04-02	109.3000	115.2500	108.8000	114.0500	+0.228%	9,167,317	-0.938%
2026-04-01	112.5900	115.5700	110.7300	113.7900	+5.118%	11,528,784	-0.712%
2026-03-31	105.1500	108.4250	105.1500	108.2500	+4.975%	11,387,539	+4.370%
2026-03-30	104.7900	106.0299	101.9300	103.1200	+0.999%	10,882,090	+9.562%
2026-03-27	98.8100	103.5000	98.5100	102.1000	+2.758%	9,673,793	+10.656%
2026-03-26	98.9900	101.9900	98.7300	99.3600	-2.128%	8,829,871	+13.708%
2026-03-25	103.9400	103.9400	101.2400	101.5200	+2.525%	9,546,047	+11.288%
2026-03-24	97.2800	99.4400	95.4200	99.0200	+0.897%	14,461,865	+14.098%
2026-03-23	95.8700	100.6100	95.8500	98.1400	+2.443%	17,856,777	+15.121%
2026-03-20	99.6900	99.8700	94.3400	95.8000	-3.427%	30,699,804	+17.933%
2026-03-19	96.2000	99.7900	95.7900	99.2000	-6.889%	24,738,963	+13.891%
2026-03-18	106.9300	108.2500	105.3200	106.5400	-4.053%	15,185,401	+6.045%
2026-03-17	111.2200	112.5700	109.7100	111.0400	+0.771%	7,072,421	+1.747%
2026-03-16	108.4350	112.1400	108.2500	110.1900	+0.557%	9,884,356	+2.532%
2026-03-13	114.5800	114.5800	108.8000	109.5800	-4.280%	10,458,890	+3.103%
2026-03-12	116.9200	117.0700	113.7200	114.4800	-1.489%	8,777,437	-1.310%
2026-03-11	116.3900	116.6600	113.6100	116.2100	-2.262%	8,634,668	-2.779%
2026-03-10	118.0200	120.3400	117.0000	118.9000	+1.659%	8,030,004	-4.979%
2026-03-09	112.3200	117.0900	109.3000	116.9600	+0.576%	9,829,636	-3.403%
2026-03-06	113.6500	117.5800	113.1200	116.2900	+0.172%	8,350,728	-2.846%
2026-03-05	118.0800	118.1150	114.1100	116.0900	-2.748%	10,883,919	-2.679%
2026-03-04	121.4300	121.7400	118.8800	119.3700	+0.717%	7,851,801	-5.353%
2026-03-03	120.3700	120.8900	115.8800	118.5200	-7.931%	14,031,198	-4.674%
2026-03-02	131.5700	131.9800	124.4300	128.7300	-0.977%	10,803,618	-12.235%
2026-02-27	129.0700	131.2100	128.9000	130.0000	+1.985%	15,296,368	-13.092%
2026-02-26	123.7400	127.9300	122.6500	127.4700	+2.099%	7,213,154	-11.367%
2026-02-25	124.9500	126.9700	123.1550	124.8500	+0.612%	7,785,589	-9.507%
2026-02-24	120.5200	124.7600	119.1200	124.0900	-0.129%	9,641,793	-8.953%
2026-02-23	123.3600	126.2300	122.0000	124.2500	+1.736%	9,379,764	-9.070%
2026-02-20	122.3500	125.6306	118.6650	122.1300	-2.608%	12,525,394	-7.492%
2026-02-19	122.0100	126.1799	122.0000	125.4000	+0.569%	7,854,458	-9.904%
2026-02-18	125.1100	127.3400	123.4500	124.6900	+1.946%	7,851,089	-9.391%
2026-02-17	121.7000	123.6400	118.1000	122.3100	-2.774%	8,195,637	-7.628%
2026-02-13	119.8400	126.3900	118.9500	125.8000	+6.502%	7,622,690	-10.191%
2026-02-12	122.9000	125.5300	118.0400	118.1200	-5.201%	9,288,705	-4.352%
2026-02-11	125.0000	125.2000	121.3961	124.6000	+2.526%	6,654,181	-9.326%
2026-02-10	119.8100	121.7300	119.6200	121.5300	+0.663%	6,718,532	-7.035%
2026-02-09	116.6600	121.1100	116.2350	120.7300	+4.691%	7,438,851	-6.419%
2026-02-06	110.3500	115.4800	110.3500	115.3200	+6.256%	10,814,590	-2.029%
2026-02-05	113.3150	115.3348	108.0450	108.5300	-7.120%	15,326,943	+4.100%
2026-02-04	120.7700	120.7700	113.5100	116.8500	-0.248%	10,944,686	-3.312%
2026-02-03	118.7900	119.0000	114.7584	117.1400	+3.802%	11,195,654	-3.551%
2026-02-02	111.0600	116.3100	110.4600	112.8500	+0.445%	13,283,833	+0.115%
2026-01-30	118.0000	120.7500	111.2500	112.3500	-11.487%	19,165,673	+0.561%
2026-01-29	133.6500	134.8800	123.5900	126.9300	-3.804%	15,084,429	-10.990%
2026-01-28	129.0000	132.4000	128.1500	131.9500	+3.898%	10,481,482	-14.377%
2026-01-27	124.2800	127.1000	121.5600	127.0000	+0.858%	12,306,683	-11.039%
2026-01-26	127.7100	129.2499	125.6900	125.9200	+1.295%	13,271,745	-10.276%
2026-01-23	122.7000	124.6400	121.7400	124.3100	+2.153%	8,036,232	-9.114%
2026-01-22	118.3000	123.0400	118.1000	121.6900	+2.338%	8,346,670	-7.158%
2026-01-21	120.9900	121.4496	118.1700	118.9100	-0.025%	14,088,192	-4.987%
2026-01-20	117.8950	119.3500	116.7200	118.9400	+4.224%	11,154,131	-5.011%
2026-01-16	113.9200	114.7500	111.2800	114.1200	-0.079%	9,278,250	-0.999%
2026-01-15	113.4700	114.9700	112.3100	114.2100	+0.053%	8,674,997	-1.077%
2026-01-14	115.5500	115.7000	112.1500	114.1500	-0.419%	8,441,096	-1.025%
2026-01-13	113.1700	115.0100	112.8650	114.6300	+1.478%	7,972,358	-1.439%
2026-01-12	112.5600	113.7150	111.8900	112.9600	+3.643%	8,371,143	+0.018%
2026-01-09	107.4300	109.0900	106.2700	108.9900	+1.965%	7,476,353	+3.661%
2026-01-08	106.2000	106.9500	104.4000	106.8900	-1.037%	7,228,276	+5.697%
2026-01-07	105.7900	109.0600	104.5000	108.0100	-1.090%	9,987,778	+4.601%
2026-01-06	104.6500	109.3000	104.6500	109.2000	+5.477%	11,058,904	+3.462%
2026-01-05	102.6500	105.8600	102.5900	103.5300	+2.282%	8,865,041	+9.128%
2026-01-02	100.9900	101.9500	98.2100	101.2200	+1.372%	6,939,888	+11.618%
2025-12-31	100.7200	101.4375	99.7200	99.8500	-1.973%	5,415,057	+13.150%
2025-12-30	102.2100	102.7100	100.3004	101.8600	+2.054%	6,024,557	+10.917%
2025-12-29	100.6000	101.4300	97.6700	99.8100	-5.644%	9,579,025	+13.195%
2025-12-26	105.6400	106.3400	104.5500	105.7800	+1.003%	3,808,179	+6.807%
2025-12-24	104.5000	105.3400	103.2000	104.7300	-0.494%	2,085,958	+7.877%
2025-12-23	105.7300	105.7300	103.3000	105.2500	+0.353%	6,351,215	+7.344%
2025-12-22	104.8000	105.6800	102.8200	104.8800	+3.544%	8,863,151	+7.723%
2025-12-19	99.2900	102.3600	99.0500	101.2900	+1.963%	27,801,577	+11.541%
2025-12-18	98.3600	100.8407	97.9000	99.3400	-0.111%	7,444,957	+13.731%
2025-12-17	99.3000	100.2783	97.8600	99.4500	+1.449%	7,025,910	+13.605%
2025-12-16	99.7000	100.2300	97.1200	98.0300	-1.665%	8,666,176	+15.250%
2025-12-15	100.3600	101.4800	98.4000	99.6900	+1.579%	9,174,059	+13.331%
2025-12-12	102.1250	102.1250	96.5000	98.1400	-1.287%	9,239,484	+15.121%
2025-12-11	95.0000	100.4100	94.7900	99.4200	+5.318%	11,600,097	+13.639%
2025-12-10	92.8500	95.2900	91.7000	94.4000	+0.329%	13,150,194	+19.682%
2025-12-09	89.9800	94.2200	89.5300	94.0900	+5.719%	8,819,905	+20.077%
2025-12-08	90.1900	91.1300	88.9000	89.0000	-0.847%	8,480,175	+26.944%
2025-12-05	90.6000	92.7000	89.6700	89.7600	-1.058%	6,500,403	+25.869%
2025-12-04	88.9000	90.8750	88.6500	90.7200	+1.194%	7,002,887	+24.537%
2025-12-03	91.8600	91.9300	89.5700	89.6500	-0.917%	8,734,998	+26.023%
2025-12-02	91.4900	91.7300	88.2500	90.4800	-1.470%	8,988,999	+24.867%
2025-12-01	92.0000	92.8900	90.8400	91.8300	+1.212%	7,716,841	+23.032%
2025-11-28	91.8150	91.9700	90.2650	90.7300	+0.232%	4,824,643	+24.523%
2025-11-26	87.2000	90.9000	87.1700	90.5200	+4.926%	7,259,121	+24.812%
2025-11-25	86.0600	87.4699	85.2625	86.2700	-0.300%	8,176,094	+30.961%
2025-11-24	83.1100	87.2950	83.1100	86.5300	+3.641%	16,768,668	+30.567%
2025-11-21	82.0100	83.8900	81.3417	83.4900	+1.817%	10,168,503	+35.322%
2025-11-20	87.6900	88.3050	81.8950	82.0000	-6.296%	12,422,448	+37.780%
2025-11-19	88.2800	89.2700	86.9350	87.5100	+1.051%	7,005,800	+29.105%
2025-11-18	87.0700	88.3350	85.3100	86.6000	-0.563%	7,778,822	+30.462%
2025-11-17	87.4200	89.2000	86.1100	87.0900	-0.809%	8,832,186	+29.728%
2025-11-14	86.1900	89.4700	85.9175	87.8000	-2.140%	9,590,398	+28.679%
2025-11-13	93.2200	93.7500	89.5700	89.7200	-3.599%	9,709,972	+25.925%
2025-11-12	90.4500	93.9800	89.7000	93.0700	+3.469%	9,721,352	+21.393%
2025-11-11	88.9500	90.3500	87.4200	89.9500	+1.915%	10,648,330	+25.603%
2025-11-10	86.6200	88.8600	85.8000	88.2600	+5.840%	10,153,909	+28.008%
2025-11-07	82.7500	83.5100	81.4900	83.3900	+1.042%	7,555,873	+35.484%
2025-11-06	82.4300	84.3400	82.1000	82.5300	+1.103%	9,711,733	+36.896%
2025-11-05	80.7100	81.9150	80.4900	81.6300	+3.460%	8,682,545	+38.405%
2025-11-04	79.0100	80.7000	78.5950	78.9000	-3.333%	9,923,684	+43.194%
2025-11-03	80.7000	82.0500	80.4100	81.6200	+0.803%	8,413,297	+38.422%
2025-10-31	82.0200	82.2500	79.8000	80.9700	-1.628%	8,511,098	+39.533%
2025-10-30	79.8100	83.1200	79.5700	82.3100	+3.314%	10,528,304	+37.262%
2025-10-29	81.3200	81.8400	79.3100	79.6700	+0.416%	10,811,595	+41.810%
2025-10-28	76.7400	79.8600	76.0468	79.3400	+0.903%	13,352,058	+42.400%
2025-10-27	79.2400	80.1600	76.8500	78.6300	-5.685%	23,560,391	+43.686%
2025-10-24	82.5400	86.0000	81.2900	83.3700	-6.231%	21,379,072	+35.516%
2025-10-23	89.1500	90.1900	87.2700	88.9100	+2.184%	14,759,702	+27.072%
2025-10-22	83.0900	87.6100	82.8000	87.0100	+0.799%	15,846,006	+29.847%
2025-10-21	89.0300	89.0300	85.4000	86.3200	-9.032%	17,038,308	+30.885%
2025-10-20	93.8600	95.0200	91.8500	94.8900	+4.539%	11,868,590	+19.064%
2025-10-17	96.3600	96.3600	89.9200	90.7700	-7.632%	19,714,197	+24.468%
2025-10-16	95.0400	98.5780	94.1100	98.2700	+5.012%	13,010,367	+14.969%
2025-10-15	92.2600	93.9300	91.2650	93.5800	+3.358%	9,140,464	+20.731%
2025-10-14	87.7000	91.2400	87.7000	90.5400	+1.275%	9,064,132	+24.785%
2025-10-13	87.9500	89.4200	87.5600	89.4000	+5.004%	9,732,855	+26.376%
2025-10-10	86.2500	86.7350	84.7350	85.1400	-0.082%	9,047,480	+32.699%
2025-10-09	88.5400	88.9600	84.4000	85.2100	-3.609%	10,645,831	+32.590%
2025-10-08	88.8100	89.0000	87.2600	88.4000	+1.668%	10,211,950	+27.805%
2025-10-07	88.6400	88.9050	86.6300	86.9500	-1.763%	9,041,149	+29.937%
2025-10-06	87.9500	89.3700	87.4000	88.5100	+1.900%	8,890,905	+27.647%
2025-10-03	86.1700	87.3900	85.9000	86.8600	+0.498%	7,791,672	+30.071%
2025-10-02	86.9300	86.9300	83.2400	86.4300	+0.558%	12,149,937	+30.719%
2025-10-01	84.9700	86.3050	84.5000	85.9500	+1.945%	11,306,854	+31.449%
2025-09-30	83.5700	85.2800	82.3000	84.3100	-0.272%	13,165,644	+34.005%
2025-09-29	87.5900	87.9300	83.3100	84.5400	-0.833%	13,685,484	+33.641%
2025-09-26	83.8500	85.3900	83.6000	85.2500	+1.888%	8,293,644	+32.528%
2025-09-25	83.4900	83.9950	81.8600	83.6700	+0.240%	8,930,703	+35.030%
2025-09-24	84.5400	84.7399	83.2600	83.4700	-1.417%	9,528,263	+35.354%
2025-09-23	84.7050	86.6200	83.9800	84.6700	+1.135%	18,395,151	+33.436%
2025-09-22	83.4500	83.8850	81.8100	83.7200	+2.447%	14,021,730	+34.950%
2025-09-19	78.8800	82.0500	78.4900	81.7200	+4.341%	42,540,157	+38.253%
2025-09-18	77.7800	78.4100	77.0046	78.3200	-0.470%	10,556,947	+44.254%
2025-09-17	78.1800	79.6000	77.5050	78.6900	-0.418%	10,380,253	+43.576%
2025-09-16	79.3300	79.6200	78.1300	79.0200	-0.428%	10,773,221	+42.976%
2025-09-15	78.3100	79.6100	77.6600	79.3600	+0.139%	12,131,644	+42.364%
2025-09-12	79.7200	80.0700	78.7650	79.2500	-0.502%	8,286,498	+42.562%
2025-09-11	77.6500	79.7700	77.5600	79.6500	+1.556%	9,330,459	+41.846%
2025-09-10	77.3300	78.7800	77.1400	78.4300	+3.306%	12,294,591	+44.052%
2025-09-09	76.2700	76.6700	75.4500	75.9200	+0.224%	10,468,659	+48.815%
2025-09-08	76.6900	77.1799	75.2150	75.7500	-0.551%	10,106,755	+49.149%
2025-09-05	76.1200	77.3000	75.5200	76.1700	+1.723%	8,678,651	+48.326%
2025-09-04	74.3500	75.1800	73.4400	74.8800	-0.716%	7,707,152	+50.881%
2025-09-03	76.3000	76.5100	75.2150	75.4200	-0.580%	8,905,931	+49.801%
2025-09-02	74.9700	76.5200	73.5500	75.8600	+1.962%	15,187,824	+48.932%
2025-08-29	72.9000	74.5200	72.7750	74.4000	+1.960%	7,946,045	+51.855%
2025-08-28	72.4400	73.2900	72.2300	72.9700	+0.801%	6,797,904	+54.831%
2025-08-27	71.9100	72.5450	71.4888	72.3900	-0.055%	8,994,547	+56.071%
2025-08-26	70.9100	72.7900	70.9100	72.4300	+1.871%	10,710,627	+55.985%
2025-08-25	70.9100	71.7500	70.8800	71.1000	+0.466%	9,410,217	+58.903%
2025-08-22	69.1800	71.1000	69.0500	70.7700	+0.970%	6,578,020	+59.644%
2025-08-21	69.0400	70.7600	68.9000	70.0900	+1.580%	7,720,617	+61.193%
2025-08-20	67.9200	69.0500	67.6900	69.0000	+2.404%	7,642,144	+63.739%
2025-08-19	68.8500	68.9750	67.2000	67.3800	-2.348%	7,873,145	+67.676%
2025-08-18	69.4600	69.7000	68.7600	69.0000	-0.476%	7,071,243	+63.739%
2025-08-15	68.7700	69.5400	67.9500	69.3300	+1.241%	7,907,747	+62.960%
2025-08-14	68.7000	68.8950	67.9500	68.4800	-0.117%	5,387,285	+64.982%
2025-08-13	69.6500	69.8490	68.3200	68.5600	-0.537%	9,919,432	+64.790%
2025-08-12	69.0400	69.4800	68.2750	68.9300	+0.087%	5,883,591	+63.905%
2025-08-11	67.5000	69.3945	67.1100	68.8700	-0.159%	7,910,904	+64.048%
2025-08-08	70.0000	70.2900	68.5700	68.9800	-0.130%	9,070,540	+63.787%
2025-08-07	68.4600	69.3100	68.3100	69.0700	+1.693%	9,306,236	+63.573%
2025-08-06	66.9400	68.4350	66.9400	67.9200	+1.011%	9,551,898	+66.343%
2025-08-05	64.9600	67.4300	64.9600	67.2400	+2.782%	10,372,709	+68.025%
2025-08-04	63.1500	65.4550	63.1300	65.4200	+4.521%	9,765,621	+72.699%
2025-08-01	63.6600	63.7800	61.8300	62.5900	+0.789%	11,280,086	+80.508%
2025-07-31	62.7500	63.0500	61.7600	62.1000	-0.337%	8,797,731	+81.932%
2025-07-30	63.2400	63.5600	61.9000	62.3100	-2.625%	10,392,859	+81.319%
2025-07-29	63.8300	64.1500	63.3210	63.9900	+0.518%	8,035,229	+76.559%
2025-07-28	64.8200	65.0500	62.6600	63.6600	-3.179%	11,877,357	+77.474%
2025-07-25	63.8800	66.5700	63.3600	65.7500	+6.893%	30,913,530	+71.833%
2025-07-24	60.6800	61.7750	59.9600	61.5100	+0.147%	13,179,584	+83.677%
2025-07-23	61.4000	62.5599	60.9300	61.4200	-0.454%	13,305,052	+83.947%
2025-07-22	60.4400	61.8650	60.4100	61.7000	+3.074%	9,369,249	+83.112%
2025-07-21	59.0000	60.6650	58.9700	59.8600	+2.870%	11,233,096	+88.740%
2025-07-18	57.8600	58.6550	57.8600	58.1900	+0.345%	13,519,867	+94.157%
2025-07-17	57.5100	58.0800	56.7300	57.9900	-0.787%	13,669,938	+94.827%
2025-07-16	58.0900	58.8400	57.3025	58.4500	+1.918%	16,646,519	+93.293%
2025-07-15	60.5600	60.6300	55.3700	57.3500	-5.705%	28,756,835	+97.001%
2025-07-14	60.0100	61.1700	60.0100	60.8200	+1.148%	9,513,867	+85.761%
2025-07-11	59.8800	60.2800	59.5450	60.1300	+0.585%	9,155,471	+87.893%
2025-07-10	59.0250	59.8100	58.5900	59.7800	+1.753%	8,282,050	+88.993%
2025-07-09	57.7900	58.9950	57.3750	58.7500	+1.979%	9,988,133	+92.306%
2025-07-08	59.6100	59.7000	56.9000	57.6100	-4.239%	14,831,770	+96.112%
2025-07-07	58.9800	60.1800	58.4100	60.1600	+0.434%	8,529,193	+87.799%
2025-07-03	59.2950	60.1850	59.0600	59.9000	-0.266%	5,394,528	+88.614%
2025-07-02	58.9400	60.1750	58.9400	60.0600	+2.091%	9,316,538	+88.112%
2025-07-01	58.9150	59.2950	58.3900	58.8300	+0.978%	10,559,650	+92.045%
2025-06-30	56.8900	58.3150	56.7500	58.2600	+2.643%	10,061,271	+93.924%
2025-06-27	57.4400	57.7000	56.4600	56.7600	-4.105%	16,613,811	+99.049%
2025-06-26	58.2500	59.2150	58.0600	59.1900	+1.946%	9,279,228	+90.877%
2025-06-25	57.5800	58.5300	57.5600	58.0600	-0.052%	8,539,101	+94.592%
2025-06-24	57.7900	58.6400	57.1700	58.0900	-2.304%	14,907,183	+94.491%
2025-06-23	58.3600	60.3100	58.3100	59.4600	+2.112%	12,422,836	+90.010%
2025-06-20	58.0250	59.1600	57.9700	58.2300	-0.051%	24,148,757	+94.024%
2025-06-18	58.0000	59.0250	57.9000	58.2600	-0.444%	11,472,927	+93.924%
2025-06-17	58.3800	58.8100	58.0600	58.5200	+0.688%	11,622,155	+93.062%
2025-06-16	56.8700	58.7750	56.8700	58.1200	+0.380%	15,104,028	+94.391%
2025-06-13	56.5000	58.1550	56.4400	57.9000	+3.541%	19,690,198	+95.130%
2025-06-12	54.3300	55.9600	54.1400	55.9200	+4.896%	12,938,854	+102.039%
2025-06-11	53.0500	53.3299	52.4200	53.3100	+1.427%	11,461,344	+111.930%
2025-06-10	53.4100	53.8000	52.3050	52.5600	-1.351%	10,582,533	+114.954%
2025-06-09	52.3550	53.6300	52.0800	53.2800	+1.757%	8,173,282	+112.050%
2025-06-06	54.4900	54.5100	52.2600	52.3600	-3.944%	13,368,385	+115.775%
2025-06-05	55.7300	56.5300	54.3500	54.5100	-1.393%	13,477,803	+107.265%
2025-06-04	55.4000	55.7300	55.0900	55.2800	-0.108%	8,566,095	+104.378%
2025-06-03	54.8000	55.4500	54.1800	55.3400	-0.432%	10,257,280	+104.156%
2025-06-02	53.9000	55.8900	53.8600	55.5800	+5.425%	14,953,220	+103.275%
2025-05-30	52.3000	52.7300	51.8000	52.7200	+0.381%	18,835,557	+114.302%
2025-05-29	52.9150	53.1000	52.3750	52.5200	-0.624%	9,190,265	+115.118%
2025-05-28	52.9200	53.0450	52.4050	52.8500	+0.266%	7,595,147	+113.775%
2025-05-27	52.5500	53.1800	52.4900	52.7100	-1.752%	10,620,617	+114.343%
2025-05-23	53.6500	53.8000	53.0100	53.6500	+1.899%	10,172,305	+110.587%
2025-05-22	52.6000	52.9585	52.1400	52.6500	+0.019%	8,420,930	+114.587%
2025-05-21	52.6700	53.1850	52.0800	52.6400	+0.650%	12,584,161	+114.628%
2025-05-20	50.8800	52.3700	50.7950	52.3000	+2.690%	10,598,948	+116.023%
2025-05-19	50.7800	50.9800	49.9950	50.9300	+1.657%	11,507,057	+121.834%
2025-05-16	48.7500	50.1150	48.6100	50.1000	+0.522%	11,606,145	+125.509%
2025-05-15	49.0000	49.8700	48.4000	49.8400	+2.425%	13,679,663	+126.685%
2025-05-14	49.2000	49.2400	48.2700	48.6600	-2.816%	18,001,207	+132.182%
2025-05-13	50.3900	50.6900	49.6300	50.0700	-1.398%	16,694,881	+125.644%
2025-05-12	51.0200	51.7700	50.0000	50.7800	-5.928%	19,116,059	+122.489%
2025-05-09	53.4700	54.1100	52.9700	53.9800	+2.177%	8,153,786	+109.300%
2025-05-08	53.7900	54.2000	52.7300	52.8300	-2.149%	9,817,451	+113.856%
2025-05-07	53.4150	54.3300	53.2142	53.9900	-1.135%	11,140,005	+109.261%
2025-05-06	53.7700	54.7400	53.2520	54.6100	+2.960%	13,642,007	+106.885%
2025-05-05	52.8000	53.0600	52.2500	53.0400	+2.930%	12,141,997	+113.009%
2025-05-02	52.1700	52.4700	51.1600	51.5300	+0.078%	8,805,848	+119.251%
2025-05-01	51.4800	51.6450	50.7700	51.4900	-2.259%	12,415,679	+119.421%
2025-04-30	52.6100	52.9500	52.2000	52.6800	-0.529%	11,113,533	+114.465%
2025-04-29	53.6900	53.9500	52.7800	52.9600	-2.053%	10,496,199	+113.331%
2025-04-28	53.5100	54.1200	53.1000	54.0700	+0.241%	9,374,191	+108.951%
2025-04-25	54.2850	54.4200	53.4800	53.9400	-3.160%	12,383,808	+109.455%
2025-04-24	54.7400	55.7400	54.0400	55.7000	+4.798%	15,763,466	+102.837%
2025-04-23	51.7500	53.5000	51.6407	53.1500	-2.549%	21,000,302	+112.568%
2025-04-22	55.7300	56.1600	54.3500	54.5400	-1.214%	18,218,070	+107.151%
2025-04-21	57.0000	57.1600	54.4200	55.2100	+0.236%	17,720,561	+104.637%
2025-04-17	55.6000	56.1950	54.7650	55.0800	-1.555%	14,385,570	+105.120%
2025-04-16	56.4900	57.0800	55.5036	55.9500	+2.510%	18,277,527	+101.930%
2025-04-15	55.0100	55.1600	54.1400	54.5800	-0.383%	12,001,146	+106.999%
2025-04-14	53.7000	55.2300	53.1700	54.7900	-0.327%	14,229,779	+106.206%
2025-04-11	53.8400	55.8600	53.3800	54.9700	+7.911%	31,771,665	+105.530%
2025-04-10	48.9000	51.6000	48.7200	50.9400	+4.492%	23,184,565	+121.790%
2025-04-09	46.2000	48.9400	45.7250	48.7500	+8.430%	24,860,381	+131.754%
2025-04-08	46.6400	47.1200	44.3900	44.9600	+0.223%	16,266,062	+151.290%
2025-04-07	43.5400	46.9700	42.9330	44.8600	+1.539%	22,059,909	+151.850%
2025-04-04	46.8700	47.0000	43.5900	44.1800	-8.587%	21,042,640	+155.727%
2025-04-03	46.7000	49.3150	46.5700	48.3300	-0.821%	17,433,069	+133.768%
2025-04-02	48.7000	48.8500	47.8300	48.7300	+0.911%	9,129,970	+131.849%
2025-04-01	48.3650	48.8700	47.7900	48.2900	+0.021%	9,317,944	+133.961%
2025-03-31	48.5000	48.5850	47.1200	48.2800	+0.416%	12,190,230	+134.010%
2025-03-28	48.9800	49.5200	47.9800	48.0800	-0.641%	11,259,024	+134.983%
2025-03-27	47.7900	48.4800	47.6488	48.3900	+2.110%	11,017,835	+133.478%
2025-03-26	47.9100	48.0600	47.1350	47.3900	-0.336%	6,577,992	+138.405%
2025-03-25	47.3100	48.2050	47.3000	47.5500	+1.559%	7,817,602	+137.603%
2025-03-24	47.2500	47.6200	46.6000	46.8200	-1.140%	9,931,436	+141.307%
2025-03-21	47.1200	47.3600	46.3500	47.3600	-0.838%	26,261,374	+138.556%
2025-03-20	47.5000	48.1800	47.2000	47.7600	-0.479%	6,821,362	+136.558%
2025-03-19	47.8500	48.3700	47.4800	47.9900	+0.376%	8,928,902	+135.424%
2025-03-18	48.3400	48.6750	47.4850	47.8100	+0.610%	11,383,663	+136.310%
2025-03-17	46.7000	47.8350	46.4000	47.5200	+2.768%	10,302,701	+137.753%
2025-03-14	46.6700	46.8300	45.8200	46.2400	+1.292%	10,205,692	+144.334%
2025-03-13	44.0700	46.2700	43.9300	45.6500	+4.630%	11,580,380	+147.492%
2025-03-12	43.3050	43.9600	42.9050	43.6300	+0.484%	7,238,268	+158.950%
2025-03-11	42.6600	43.8650	42.6600	43.4200	+2.478%	9,019,525	+160.203%
2025-03-10	43.5000	43.9000	42.0300	42.3700	-3.419%	8,575,284	+166.651%
2025-03-07	43.8000	45.0400	43.4800	43.8700	-0.114%	8,133,787	+157.534%
2025-03-06	43.6700	44.2500	43.4765	43.9200	+0.160%	9,553,031	+157.240%
2025-03-05	42.8500	43.9200	42.5600	43.8500	+3.152%	9,746,434	+157.651%
2025-03-04	42.7400	43.0650	41.9300	42.5100	+0.354%	10,785,361	+165.773%
2025-03-03	43.7000	43.9500	42.1550	42.3600	-1.120%	12,385,143	+166.714%
2025-02-28	41.6000	42.8600	41.2300	42.8400	+1.709%	13,633,861	+163.725%
2025-02-27	43.1200	43.2600	42.0400	42.1200	-3.350%	9,415,036	+168.234%
2025-02-26	43.1000	43.9400	42.6000	43.5800	+1.514%	7,374,340	+159.247%
2025-02-25	43.7700	43.8700	42.1600	42.9300	-2.520%	11,978,549	+163.173%
2025-02-24	45.4100	45.4650	43.4600	44.0400	-2.846%	18,940,685	+156.540%
2025-02-21	47.4600	48.2300	45.1500	45.3300	-5.739%	16,487,828	+149.239%
2025-02-20	47.4000	48.2250	47.2000	48.0900	+1.434%	12,721,609	+134.934%
2025-02-19	46.9000	47.8000	46.7800	47.4100	-0.210%	8,823,821	+138.304%
2025-02-18	47.3900	47.6200	46.7600	47.5100	+2.084%	8,114,630	+137.803%

document.getElementById("nD9bKW").onerror = function(){this.style.display='none';}; .dark-mode .mb1yhH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mb1yhH{ color: #333333; background-color: white; border: 2px solid #333333; }NEMNewmont Corporationstock NYSE

NEM
Newmont Corporation
stock NYSE