Dark

NEM
Newmont Corporation
stock NYSE

At Close

Sep 24, 2026 3:59:55 PM EDT

121.29USD-1.833%(-2.26)5,103,941

115.71Bid 126.21Ask 10.50Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

122.15USD-1.133%(-1.40)7,601

After-hours

Sep 24, 2026 4:57:30 PM EDT

121.16USD-0.103%(-0.13)4,862

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	122.3800	122.3800	120.0300	121.2900	-1.829%	5,103,941	0.000%
2026-09-23	123.8300	124.2500	121.0700	123.5500	-2.915%	5,594,610	-1.829%
2026-09-22	123.2300	128.0900	123.1100	127.2600	+3.421%	5,395,601	-4.691%
2026-09-21	123.8100	124.5000	121.3000	123.0500	-0.292%	5,651,034	-1.430%
2026-09-18	124.0000	125.1350	121.8000	123.4100	-0.788%	21,501,147	-1.718%
2026-09-17	125.5000	125.7900	123.3200	124.3900	+2.160%	5,363,821	-2.492%
2026-09-16	125.8600	126.0000	120.0001	121.7600	-1.957%	6,360,464	-0.386%
2026-09-15	123.1700	124.2200	121.4100	124.1900	+0.910%	5,823,462	-2.335%
2026-09-14	123.4300	123.6749	121.6100	123.0700	-2.949%	6,815,558	-1.446%
2026-09-11	127.4700	129.2600	125.9100	126.8100	+0.531%	5,554,319	-4.353%
2026-09-10	124.6600	127.2800	123.7400	126.1400	-1.997%	6,285,939	-3.845%
2026-09-09	129.7300	130.4795	127.5450	128.7100	+1.275%	7,579,940	-5.765%
2026-09-08	126.5300	130.0350	126.2900	127.0900	-0.781%	9,022,295	-4.564%
2026-09-04	126.2500	128.8600	126.0650	128.0900	-1.794%	5,746,708	-5.309%
2026-09-03	128.1700	130.7100	126.8100	130.4300	+4.211%	7,742,893	-7.008%
2026-09-02	124.9700	127.1175	123.3340	125.1600	+2.063%	6,346,234	-3.092%
2026-09-01	121.9400	126.0900	121.5500	122.6300	-2.721%	8,022,504	-1.093%
2026-08-31	127.4500	127.8600	124.5500	126.0600	-1.500%	16,673,076	-3.784%
2026-08-28	132.3500	132.8900	127.1100	127.9800	-3.258%	8,830,236	-5.227%
2026-08-27	131.0200	133.7000	130.8701	132.2900	+0.524%	6,432,108	-8.315%
2026-08-26	132.6400	133.2850	131.4500	131.6000	-2.620%	10,408,856	-7.834%
2026-08-25	129.9800	135.2900	129.7000	135.1400	+2.503%	7,144,989	-10.249%
2026-08-24	133.4000	133.7200	129.1600	131.8400	+0.198%	6,480,581	-8.002%
2026-08-21	131.1200	132.3350	129.8001	131.5800	+3.087%	10,521,666	-7.820%
2026-08-20	124.2500	128.6900	123.7100	127.6400	+2.047%	9,674,077	-4.975%
2026-08-19	123.8300	126.6000	123.2000	125.0800	+7.846%	9,071,867	-3.030%
2026-08-18	118.3100	119.4400	115.8300	115.9800	-3.615%	6,539,143	+4.578%
2026-08-17	119.3900	121.4000	118.6350	120.3300	+2.182%	7,193,453	+0.798%
2026-08-14	115.8000	119.1698	115.3150	117.7600	+3.126%	5,578,819	+2.998%
2026-08-13	115.0100	115.6100	113.2800	114.1900	-3.097%	6,671,884	+6.218%
2026-08-12	120.0000	120.1900	117.6500	117.8400	+0.537%	6,913,914	+2.928%
2026-08-11	117.3300	118.2124	116.0000	117.2100	-0.043%	6,795,521	+3.481%
2026-08-10	115.0000	117.7300	113.1000	117.2600	+3.788%	10,026,105	+3.437%
2026-08-07	110.5200	113.7650	110.0000	112.9800	+7.161%	10,675,810	+7.355%
2026-08-06	103.5400	106.3950	103.1000	105.4300	+1.093%	7,958,047	+15.043%
2026-08-05	103.7800	105.6100	102.7600	104.2900	+6.712%	9,539,312	+16.301%
2026-08-04	97.8500	98.5200	96.6750	97.7300	+2.475%	5,449,074	+24.107%
2026-08-03	93.4500	95.5150	92.9700	95.3700	+1.771%	5,062,842	+27.178%
2026-07-31	94.4300	94.8975	91.8450	93.7100	-2.141%	5,866,165	+29.431%
2026-07-30	92.8300	96.0150	92.1700	95.7600	+4.839%	8,552,079	+26.660%
2026-07-29	91.4500	93.2900	88.9801	91.3400	-0.197%	6,701,163	+32.790%
2026-07-28	92.4700	92.5800	90.8800	91.5200	-2.086%	5,819,948	+32.528%
2026-07-27	94.8800	94.8800	91.9250	93.4700	+0.300%	5,113,524	+29.764%
2026-07-24	93.7400	95.3400	92.5000	93.1900	-1.615%	9,269,699	+30.153%
2026-07-23	93.6400	94.8400	92.8900	94.7200	-1.076%	7,230,548	+28.051%
2026-07-22	94.3200	96.9400	94.3200	95.7500	+3.525%	7,780,692	+26.674%
2026-07-21	91.4300	92.7200	90.5400	92.4900	+3.688%	8,045,520	+31.139%
2026-07-20	90.1000	90.9500	89.1300	89.2000	-0.557%	7,738,266	+35.975%
2026-07-17	89.8450	90.9500	88.7500	89.7000	-1.244%	10,616,012	+35.217%
2026-07-16	93.6200	93.9000	90.6000	90.8300	-4.600%	10,730,560	+33.535%
2026-07-15	95.4300	96.0100	93.5000	95.2100	+0.485%	6,969,796	+27.392%
2026-07-14	97.8100	98.1900	94.2500	94.7500	+1.772%	7,397,694	+28.011%
2026-07-13	93.7300	94.1400	92.4300	93.1000	-2.298%	5,304,002	+30.279%
2026-07-10	93.8000	95.7250	93.8000	95.2900	+0.506%	4,426,660	+27.285%
2026-07-09	95.0100	95.2500	93.4700	94.8100	+1.727%	6,018,020	+27.930%
2026-07-08	93.5800	94.7700	91.1801	93.2000	-1.957%	7,180,795	+30.139%
2026-07-07	96.0700	97.4950	94.2110	95.0600	-3.198%	7,440,138	+27.593%
2026-07-06	98.0100	98.9300	95.6000	98.2000	+1.195%	6,399,550	+23.513%
2026-07-02	95.8300	97.7700	95.5000	97.0400	+4.009%	8,706,485	+24.990%
2026-07-01	92.3800	96.2150	92.2000	93.3000	-0.107%	8,399,543	+30.000%
2026-06-30	93.8400	94.7500	91.7100	93.4000	-1.174%	8,892,968	+29.861%
2026-06-29	94.5000	95.5500	93.4100	94.5100	-1.685%	7,805,983	+28.336%
2026-06-26	95.9400	97.8800	95.3400	96.1300	+0.818%	11,251,822	+26.173%
2026-06-25	95.6100	96.4100	93.7900	95.3500	+1.393%	8,101,409	+27.205%
2026-06-24	93.2400	96.4100	92.8847	94.0400	-3.884%	11,171,073	+28.977%
2026-06-23	97.9100	99.2150	97.2000	97.8400	-3.890%	7,895,108	+23.968%
2026-06-22	99.8900	101.9200	99.6161	101.8000	-1.917%	8,291,184	+19.145%
2026-06-18	106.3200	107.6000	102.6300	103.7900	-1.779%	19,149,420	+16.861%
2026-06-17	108.1800	112.1800	105.4400	105.6700	-2.554%	11,838,515	+14.782%
2026-06-16	106.8100	109.3400	106.8100	108.4400	+2.495%	8,008,796	+11.850%
2026-06-15	107.0000	107.9700	105.0500	105.8000	+5.557%	9,216,679	+14.641%
2026-06-12	98.7300	100.7000	97.3700	100.2300	+2.705%	7,710,052	+21.012%
2026-06-11	93.4800	97.9500	92.0200	97.5900	+5.196%	9,980,588	+24.285%
2026-06-10	94.4100	96.9292	92.6300	92.7700	-5.855%	10,167,062	+30.743%
2026-06-09	100.0100	100.3900	94.9500	98.5400	-0.455%	10,050,889	+23.087%
2026-06-08	100.1300	101.3500	98.6500	98.9900	-0.722%	7,630,415	+22.528%
2026-06-05	104.8900	105.4800	99.6500	99.7100	-7.957%	9,875,501	+21.643%
2026-06-04	109.2300	110.3400	106.7000	108.3300	+0.800%	7,216,834	+11.963%
2026-06-03	107.9900	108.8900	106.6000	107.4700	-1.854%	6,220,735	+12.859%
2026-06-02	108.5700	109.9100	106.0000	109.5000	+1.211%	6,658,449	+10.767%
2026-06-01	105.0000	108.5800	105.0000	108.1900	-1.475%	7,360,618	+12.108%
2026-05-29	108.0000	111.9300	107.4215	109.8100	+1.460%	14,673,501	+10.454%
2026-05-28	105.2500	108.7040	103.6200	108.2300	+0.933%	7,786,714	+12.067%
2026-05-27	108.0000	109.8999	107.0701	107.2300	-3.924%	6,650,598	+13.112%
2026-05-26	111.2000	111.8200	110.0297	111.6100	+3.688%	6,528,237	+8.673%
2026-05-22	108.5000	109.0600	106.2100	107.6400	-0.637%	5,041,095	+12.681%
2026-05-21	106.4800	109.6100	104.6200	108.3300	+0.875%	5,293,926	+11.963%
2026-05-20	105.1700	107.9700	104.5531	107.3900	+2.189%	7,543,905	+12.943%
2026-05-19	107.2000	108.1100	104.1300	105.0900	-4.333%	9,508,993	+15.415%
2026-05-18	108.8200	111.8200	108.7200	109.8500	+0.724%	7,727,582	+10.414%
2026-05-15	112.2300	112.2300	108.4700	109.0600	-6.249%	11,118,491	+11.214%
2026-05-14	119.0150	119.0700	115.4284	116.3300	-2.211%	4,529,673	+4.264%
2026-05-13	118.9500	120.6350	117.7000	118.9600	-0.610%	6,766,007	+1.959%
2026-05-12	118.7300	120.2100	115.6100	119.6900	-0.812%	5,756,389	+1.337%
2026-05-11	117.1200	121.2600	116.9900	120.6700	+3.571%	7,051,106	+0.514%
2026-05-08	115.9500	117.2900	114.9700	116.5100	+2.661%	5,292,486	+4.103%
2026-05-07	118.5800	119.7600	113.3200	113.4900	-1.399%	7,961,989	+6.873%
2026-05-06	115.1100	115.9350	113.7150	115.1000	+5.587%	7,103,519	+5.378%
2026-05-05	110.5900	111.3000	108.8000	109.0100	+0.628%	4,722,892	+11.265%
2026-05-04	108.1200	110.6500	107.4000	108.3300	-0.267%	5,699,331	+11.963%
2026-05-01	110.0500	112.2300	108.5100	108.6200	-2.223%	5,126,671	+11.665%
2026-04-30	109.5000	111.6300	108.8900	111.0900	+3.234%	8,294,532	+9.182%
2026-04-29	108.1500	109.0200	106.8700	107.6100	-2.084%	7,302,157	+12.713%
2026-04-28	113.9300	113.9300	109.2200	109.9000	-5.324%	9,791,525	+10.364%
2026-04-27	118.6200	119.4400	115.7400	116.0800	-3.828%	7,176,459	+4.488%
2026-04-24	115.0100	120.8300	111.6600	120.7000	+8.680%	12,367,524	+0.489%
2026-04-23	110.3300	111.1900	107.8800	111.0600	-0.706%	8,990,338	+9.211%
2026-04-22	111.4900	112.8500	110.4000	111.8500	+2.333%	6,414,605	+8.440%
2026-04-21	114.0100	114.8900	109.1701	109.3000	-4.824%	8,549,806	+10.970%
2026-04-20	114.6900	115.1400	113.2267	114.8400	-1.425%	6,390,424	+5.617%
2026-04-17	114.5500	118.0300	113.4100	116.5000	+2.725%	6,795,975	+4.112%
2026-04-16	112.6000	114.7800	112.6000	113.4100	+0.327%	6,551,379	+6.948%
2026-04-15	117.4000	117.5100	112.9900	113.0400	-5.247%	9,255,809	+7.298%
2026-04-14	118.4000	120.2200	117.4500	119.3000	+2.403%	6,972,747	+1.668%
2026-04-13	118.2200	119.9900	115.5000	116.5000	-3.639%	8,360,949	+4.112%
2026-04-10	119.5200	121.9200	119.5200	120.9000	+1.588%	6,535,290	+0.323%
2026-04-09	117.9700	119.9899	117.5700	119.0100	+0.728%	6,870,258	+1.916%
2026-04-08	121.3700	122.0000	116.5100	118.1500	+3.053%	8,550,191	+2.658%
2026-04-07	113.0000	114.6800	111.3700	114.6500	+1.613%	7,933,757	+5.792%
2026-04-06	113.6200	114.7200	112.1000	112.8300	-1.070%	4,765,674	+7.498%
2026-04-02	109.3000	115.2500	108.8000	114.0500	+0.228%	9,167,317	+6.348%
2026-04-01	112.5900	115.5700	110.7300	113.7900	+5.118%	11,528,784	+6.591%
2026-03-31	105.1500	108.4250	105.1500	108.2500	+4.975%	11,387,539	+12.046%
2026-03-30	104.7900	106.0299	101.9300	103.1200	+0.999%	10,882,090	+17.620%
2026-03-27	98.8100	103.5000	98.5100	102.1000	+2.758%	9,673,793	+18.795%
2026-03-26	98.9900	101.9900	98.7300	99.3600	-2.128%	8,829,871	+22.071%
2026-03-25	103.9400	103.9400	101.2400	101.5200	+2.525%	9,546,047	+19.474%
2026-03-24	97.2800	99.4400	95.4200	99.0200	+0.897%	14,461,865	+22.490%
2026-03-23	95.8700	100.6100	95.8500	98.1400	+2.443%	17,856,777	+23.589%
2026-03-20	99.6900	99.8700	94.3400	95.8000	-3.427%	30,699,804	+26.608%
2026-03-19	96.2000	99.7900	95.7900	99.2000	-6.889%	24,738,963	+22.268%
2026-03-18	106.9300	108.2500	105.3200	106.5400	-4.053%	15,185,401	+13.845%
2026-03-17	111.2200	112.5700	109.7100	111.0400	+0.771%	7,072,421	+9.231%
2026-03-16	108.4350	112.1400	108.2500	110.1900	+0.557%	9,884,356	+10.074%
2026-03-13	114.5800	114.5800	108.8000	109.5800	-4.280%	10,458,890	+10.686%
2026-03-12	116.9200	117.0700	113.7200	114.4800	-1.489%	8,777,437	+5.949%
2026-03-11	116.3900	116.6600	113.6100	116.2100	-2.262%	8,634,668	+4.371%
2026-03-10	118.0200	120.3400	117.0000	118.9000	+1.659%	8,030,004	+2.010%
2026-03-09	112.3200	117.0900	109.3000	116.9600	+0.576%	9,829,636	+3.702%
2026-03-06	113.6500	117.5800	113.1200	116.2900	+0.172%	8,350,728	+4.300%
2026-03-05	118.0800	118.1150	114.1100	116.0900	-2.748%	10,883,919	+4.479%
2026-03-04	121.4300	121.7400	118.8800	119.3700	+0.717%	7,851,801	+1.608%
2026-03-03	120.3700	120.8900	115.8800	118.5200	-7.931%	14,031,198	+2.337%
2026-03-02	131.5700	131.9800	124.4300	128.7300	-0.977%	10,803,618	-5.780%
2026-02-27	129.0700	131.2100	128.9000	130.0000	+1.985%	15,296,368	-6.700%
2026-02-26	123.7400	127.9300	122.6500	127.4700	+2.099%	7,213,154	-4.848%
2026-02-25	124.9500	126.9700	123.1550	124.8500	+0.612%	7,785,589	-2.851%
2026-02-24	120.5200	124.7600	119.1200	124.0900	-0.129%	9,641,793	-2.256%
2026-02-23	123.3600	126.2300	122.0000	124.2500	+1.736%	9,379,764	-2.382%
2026-02-20	122.3500	125.6306	118.6650	122.1300	-2.608%	12,525,394	-0.688%
2026-02-19	122.0100	126.1799	122.0000	125.4000	+0.569%	7,854,458	-3.278%
2026-02-18	125.1100	127.3400	123.4500	124.6900	+1.946%	7,851,089	-2.727%
2026-02-17	121.7000	123.6400	118.1000	122.3100	-2.774%	8,195,637	-0.834%
2026-02-13	119.8400	126.3900	118.9500	125.8000	+6.502%	7,622,690	-3.585%
2026-02-12	122.9000	125.5300	118.0400	118.1200	-5.201%	9,288,705	+2.684%
2026-02-11	125.0000	125.2000	121.3961	124.6000	+2.526%	6,654,181	-2.657%
2026-02-10	119.8100	121.7300	119.6200	121.5300	+0.663%	6,718,532	-0.197%
2026-02-09	116.6600	121.1100	116.2350	120.7300	+4.691%	7,438,851	+0.464%
2026-02-06	110.3500	115.4800	110.3500	115.3200	+6.256%	10,814,590	+5.177%
2026-02-05	113.3150	115.3348	108.0450	108.5300	-7.120%	15,326,943	+11.757%
2026-02-04	120.7700	120.7700	113.5100	116.8500	-0.248%	10,944,686	+3.800%
2026-02-03	118.7900	119.0000	114.7584	117.1400	+3.802%	11,195,654	+3.543%
2026-02-02	111.0600	116.3100	110.4600	112.8500	+0.445%	13,283,833	+7.479%
2026-01-30	118.0000	120.7500	111.2500	112.3500	-11.487%	19,165,673	+7.957%
2026-01-29	133.6500	134.8800	123.5900	126.9300	-3.804%	15,084,429	-4.443%
2026-01-28	129.0000	132.4000	128.1500	131.9500	+3.898%	10,481,482	-8.079%
2026-01-27	124.2800	127.1000	121.5600	127.0000	+0.858%	12,306,683	-4.496%
2026-01-26	127.7100	129.2499	125.6900	125.9200	+1.295%	13,271,745	-3.677%
2026-01-23	122.7000	124.6400	121.7400	124.3100	+2.153%	8,036,232	-2.429%
2026-01-22	118.3000	123.0400	118.1000	121.6900	+2.338%	8,346,670	-0.329%
2026-01-21	120.9900	121.4496	118.1700	118.9100	-0.025%	14,088,192	+2.002%
2026-01-20	117.8950	119.3500	116.7200	118.9400	+4.224%	11,154,131	+1.976%
2026-01-16	113.9200	114.7500	111.2800	114.1200	-0.079%	9,278,250	+6.283%
2026-01-15	113.4700	114.9700	112.3100	114.2100	+0.053%	8,674,997	+6.199%
2026-01-14	115.5500	115.7000	112.1500	114.1500	-0.419%	8,441,096	+6.255%
2026-01-13	113.1700	115.0100	112.8650	114.6300	+1.478%	7,972,358	+5.810%
2026-01-12	112.5600	113.7150	111.8900	112.9600	+3.643%	8,371,143	+7.374%
2026-01-09	107.4300	109.0900	106.2700	108.9900	+1.965%	7,476,353	+11.285%
2026-01-08	106.2000	106.9500	104.4000	106.8900	-1.037%	7,228,276	+13.472%
2026-01-07	105.7900	109.0600	104.5000	108.0100	-1.090%	9,987,778	+12.295%
2026-01-06	104.6500	109.3000	104.6500	109.2000	+5.477%	11,058,904	+11.071%
2026-01-05	102.6500	105.8600	102.5900	103.5300	+2.282%	8,865,041	+17.154%
2026-01-02	100.9900	101.9500	98.2100	101.2200	+1.372%	6,939,888	+19.828%
2025-12-31	100.7200	101.4375	99.7200	99.8500	-1.973%	5,415,057	+21.472%
2025-12-30	102.2100	102.7100	100.3004	101.8600	+2.054%	6,024,557	+19.075%
2025-12-29	100.6000	101.4300	97.6700	99.8100	-5.644%	9,579,025	+21.521%
2025-12-26	105.6400	106.3400	104.5500	105.7800	+1.003%	3,808,179	+14.663%
2025-12-24	104.5000	105.3400	103.2000	104.7300	-0.494%	2,085,958	+15.812%
2025-12-23	105.7300	105.7300	103.3000	105.2500	+0.353%	6,351,215	+15.240%
2025-12-22	104.8000	105.6800	102.8200	104.8800	+3.544%	8,863,151	+15.646%
2025-12-19	99.2900	102.3600	99.0500	101.2900	+1.963%	27,801,577	+19.745%
2025-12-18	98.3600	100.8407	97.9000	99.3400	-0.111%	7,444,957	+22.096%
2025-12-17	99.3000	100.2783	97.8600	99.4500	+1.449%	7,025,910	+21.961%
2025-12-16	99.7000	100.2300	97.1200	98.0300	-1.665%	8,666,176	+23.727%
2025-12-15	100.3600	101.4800	98.4000	99.6900	+1.579%	9,174,059	+21.667%
2025-12-12	102.1250	102.1250	96.5000	98.1400	-1.287%	9,239,484	+23.589%
2025-12-11	95.0000	100.4100	94.7900	99.4200	+5.318%	11,600,097	+21.998%
2025-12-10	92.8500	95.2900	91.7000	94.4000	+0.329%	13,150,194	+28.485%
2025-12-09	89.9800	94.2200	89.5300	94.0900	+5.719%	8,819,905	+28.908%
2025-12-08	90.1900	91.1300	88.9000	89.0000	-0.847%	8,480,175	+36.281%
2025-12-05	90.6000	92.7000	89.6700	89.7600	-1.058%	6,500,403	+35.127%
2025-12-04	88.9000	90.8750	88.6500	90.7200	+1.194%	7,002,887	+33.697%
2025-12-03	91.8600	91.9300	89.5700	89.6500	-0.917%	8,734,998	+35.293%
2025-12-02	91.4900	91.7300	88.2500	90.4800	-1.470%	8,988,999	+34.052%
2025-12-01	92.0000	92.8900	90.8400	91.8300	+1.212%	7,716,841	+32.081%
2025-11-28	91.8150	91.9700	90.2650	90.7300	+0.232%	4,824,643	+33.682%
2025-11-26	87.2000	90.9000	87.1700	90.5200	+4.926%	7,259,121	+33.992%
2025-11-25	86.0600	87.4699	85.2625	86.2700	-0.300%	8,176,094	+40.593%
2025-11-24	83.1100	87.2950	83.1100	86.5300	+3.641%	16,768,668	+40.171%
2025-11-21	82.0100	83.8900	81.3417	83.4900	+1.817%	10,168,503	+45.275%
2025-11-20	87.6900	88.3050	81.8950	82.0000	-6.296%	12,422,448	+47.915%
2025-11-19	88.2800	89.2700	86.9350	87.5100	+1.051%	7,005,800	+38.601%
2025-11-18	87.0700	88.3350	85.3100	86.6000	-0.563%	7,778,822	+40.058%
2025-11-17	87.4200	89.2000	86.1100	87.0900	-0.809%	8,832,186	+39.270%
2025-11-14	86.1900	89.4700	85.9175	87.8000	-2.140%	9,590,398	+38.144%
2025-11-13	93.2200	93.7500	89.5700	89.7200	-3.599%	9,709,972	+35.187%
2025-11-12	90.4500	93.9800	89.7000	93.0700	+3.469%	9,721,352	+30.321%
2025-11-11	88.9500	90.3500	87.4200	89.9500	+1.915%	10,648,330	+34.842%
2025-11-10	86.6200	88.8600	85.8000	88.2600	+5.840%	10,153,909	+37.424%
2025-11-07	82.7500	83.5100	81.4900	83.3900	+1.042%	7,555,873	+45.449%
2025-11-06	82.4300	84.3400	82.1000	82.5300	+1.103%	9,711,733	+46.965%
2025-11-05	80.7100	81.9150	80.4900	81.6300	+3.460%	8,682,545	+48.585%
2025-11-04	79.0100	80.7000	78.5950	78.9000	-3.333%	9,923,684	+53.726%
2025-11-03	80.7000	82.0500	80.4100	81.6200	+0.803%	8,413,297	+48.603%
2025-10-31	82.0200	82.2500	79.8000	80.9700	-1.628%	8,511,098	+49.796%
2025-10-30	79.8100	83.1200	79.5700	82.3100	+3.314%	10,528,304	+47.358%
2025-10-29	81.3200	81.8400	79.3100	79.6700	+0.416%	10,811,595	+52.240%
2025-10-28	76.7400	79.8600	76.0468	79.3400	+0.903%	13,352,058	+52.874%
2025-10-27	79.2400	80.1600	76.8500	78.6300	-5.685%	23,560,391	+54.254%
2025-10-24	82.5400	86.0000	81.2900	83.3700	-6.231%	21,379,072	+45.484%
2025-10-23	89.1500	90.1900	87.2700	88.9100	+2.184%	14,759,702	+36.419%
2025-10-22	83.0900	87.6100	82.8000	87.0100	+0.799%	15,846,006	+39.398%
2025-10-21	89.0300	89.0300	85.4000	86.3200	-9.032%	17,038,308	+40.512%
2025-10-20	93.8600	95.0200	91.8500	94.8900	+4.539%	11,868,590	+27.822%
2025-10-17	96.3600	96.3600	89.9200	90.7700	-7.632%	19,714,197	+33.623%
2025-10-16	95.0400	98.5780	94.1100	98.2700	+5.012%	13,010,367	+23.425%
2025-10-15	92.2600	93.9300	91.2650	93.5800	+3.358%	9,140,464	+29.611%
2025-10-14	87.7000	91.2400	87.7000	90.5400	+1.275%	9,064,132	+33.963%
2025-10-13	87.9500	89.4200	87.5600	89.4000	+5.004%	9,732,855	+35.671%
2025-10-10	86.2500	86.7350	84.7350	85.1400	-0.082%	9,047,480	+42.459%
2025-10-09	88.5400	88.9600	84.4000	85.2100	-3.609%	10,645,831	+42.342%
2025-10-08	88.8100	89.0000	87.2600	88.4000	+1.668%	10,211,950	+37.206%
2025-10-07	88.6400	88.9050	86.6300	86.9500	-1.763%	9,041,149	+39.494%
2025-10-06	87.9500	89.3700	87.4000	88.5100	+1.900%	8,890,905	+37.035%
2025-10-03	86.1700	87.3900	85.9000	86.8600	+0.498%	7,791,672	+39.638%
2025-10-02	86.9300	86.9300	83.2400	86.4300	+0.558%	12,149,937	+40.333%
2025-10-01	84.9700	86.3050	84.5000	85.9500	+1.945%	11,306,854	+41.117%
2025-09-30	83.5700	85.2800	82.3000	84.3100	-0.272%	13,165,644	+43.862%
2025-09-29	87.5900	87.9300	83.3100	84.5400	-0.833%	13,685,484	+43.471%
2025-09-26	83.8500	85.3900	83.6000	85.2500	+1.888%	8,293,644	+42.276%
2025-09-25	83.4900	83.9950	81.8600	83.6700	+0.240%	8,930,703	+44.962%
2025-09-24	84.5400	84.7399	83.2600	83.4700	-1.417%	9,528,263	+45.310%
2025-09-23	84.7050	86.6200	83.9800	84.6700	+1.135%	18,395,151	+43.250%
2025-09-22	83.4500	83.8850	81.8100	83.7200	+2.447%	14,021,730	+44.876%
2025-09-19	78.8800	82.0500	78.4900	81.7200	+4.341%	42,540,157	+48.421%
2025-09-18	77.7800	78.4100	77.0046	78.3200	-0.470%	10,556,947	+54.865%
2025-09-17	78.1800	79.6000	77.5050	78.6900	-0.418%	10,380,253	+54.136%
2025-09-16	79.3300	79.6200	78.1300	79.0200	-0.428%	10,773,221	+53.493%
2025-09-15	78.3100	79.6100	77.6600	79.3600	+0.139%	12,131,644	+52.835%
2025-09-12	79.7200	80.0700	78.7650	79.2500	-0.502%	8,286,498	+53.047%
2025-09-11	77.6500	79.7700	77.5600	79.6500	+1.556%	9,330,459	+52.279%
2025-09-10	77.3300	78.7800	77.1400	78.4300	+3.306%	12,294,591	+54.647%
2025-09-09	76.2700	76.6700	75.4500	75.9200	+0.224%	10,468,659	+59.760%
2025-09-08	76.6900	77.1799	75.2150	75.7500	-0.551%	10,106,755	+60.119%
2025-09-05	76.1200	77.3000	75.5200	76.1700	+1.723%	8,678,651	+59.236%
2025-09-04	74.3500	75.1800	73.4400	74.8800	-0.716%	7,707,152	+61.979%
2025-09-03	76.3000	76.5100	75.2150	75.4200	-0.580%	8,905,931	+60.819%
2025-09-02	74.9700	76.5200	73.5500	75.8600	+1.962%	15,187,824	+59.887%
2025-08-29	72.9000	74.5200	72.7750	74.4000	+1.960%	7,946,045	+63.024%
2025-08-28	72.4400	73.2900	72.2300	72.9700	+0.801%	6,797,904	+66.219%
2025-08-27	71.9100	72.5450	71.4888	72.3900	-0.055%	8,994,547	+67.551%
2025-08-26	70.9100	72.7900	70.9100	72.4300	+1.871%	10,710,627	+67.458%
2025-08-25	70.9100	71.7500	70.8800	71.1000	+0.466%	9,410,217	+70.591%
2025-08-22	69.1800	71.1000	69.0500	70.7700	+0.970%	6,578,020	+71.386%
2025-08-21	69.0400	70.7600	68.9000	70.0900	+1.580%	7,720,617	+73.049%
2025-08-20	67.9200	69.0500	67.6900	69.0000	+2.404%	7,642,144	+75.783%
2025-08-19	68.8500	68.9750	67.2000	67.3800	-2.348%	7,873,145	+80.009%
2025-08-18	69.4600	69.7000	68.7600	69.0000	-0.476%	7,071,243	+75.783%
2025-08-15	68.7700	69.5400	67.9500	69.3300	+1.241%	7,907,747	+74.946%
2025-08-14	68.7000	68.8950	67.9500	68.4800	-0.117%	5,387,285	+77.117%
2025-08-13	69.6500	69.8490	68.3200	68.5600	-0.537%	9,919,432	+76.911%
2025-08-12	69.0400	69.4800	68.2750	68.9300	+0.087%	5,883,591	+75.961%
2025-08-11	67.5000	69.3945	67.1100	68.8700	-0.159%	7,910,904	+76.114%
2025-08-08	70.0000	70.2900	68.5700	68.9800	-0.130%	9,070,540	+75.834%
2025-08-07	68.4600	69.3100	68.3100	69.0700	+1.693%	9,306,236	+75.604%
2025-08-06	66.9400	68.4350	66.9400	67.9200	+1.011%	9,551,898	+78.578%
2025-08-05	64.9600	67.4300	64.9600	67.2400	+2.782%	10,372,709	+80.384%
2025-08-04	63.1500	65.4550	63.1300	65.4200	+4.521%	9,765,621	+85.402%
2025-08-01	63.6600	63.7800	61.8300	62.5900	+0.789%	11,280,086	+93.785%
2025-07-31	62.7500	63.0500	61.7600	62.1000	-0.337%	8,797,731	+95.314%
2025-07-30	63.2400	63.5600	61.9000	62.3100	-2.625%	10,392,859	+94.656%
2025-07-29	63.8300	64.1500	63.3210	63.9900	+0.518%	8,035,229	+89.545%
2025-07-28	64.8200	65.0500	62.6600	63.6600	-3.179%	11,877,357	+90.528%
2025-07-25	63.8800	66.5700	63.3600	65.7500	+6.893%	30,913,530	+84.471%
2025-07-24	60.6800	61.7750	59.9600	61.5100	+0.147%	13,179,584	+97.187%
2025-07-23	61.4000	62.5599	60.9300	61.4200	-0.454%	13,305,052	+97.476%
2025-07-22	60.4400	61.8650	60.4100	61.7000	+3.074%	9,369,249	+96.580%
2025-07-21	59.0000	60.6650	58.9700	59.8600	+2.870%	11,233,096	+102.623%
2025-07-18	57.8600	58.6550	57.8600	58.1900	+0.345%	13,519,867	+108.438%
2025-07-17	57.5100	58.0800	56.7300	57.9900	-0.787%	13,669,938	+109.157%
2025-07-16	58.0900	58.8400	57.3025	58.4500	+1.918%	16,646,519	+107.511%
2025-07-15	60.5600	60.6300	55.3700	57.3500	-5.705%	28,756,835	+111.491%
2025-07-14	60.0100	61.1700	60.0100	60.8200	+1.148%	9,513,867	+99.425%
2025-07-11	59.8800	60.2800	59.5450	60.1300	+0.585%	9,155,471	+101.713%
2025-07-10	59.0250	59.8100	58.5900	59.7800	+1.753%	8,282,050	+102.894%
2025-07-09	57.7900	58.9950	57.3750	58.7500	+1.979%	9,988,133	+106.451%
2025-07-08	59.6100	59.7000	56.9000	57.6100	-4.239%	14,831,770	+110.536%
2025-07-07	58.9800	60.1800	58.4100	60.1600	+0.434%	8,529,193	+101.612%
2025-07-03	59.2950	60.1850	59.0600	59.9000	-0.266%	5,394,528	+102.487%
2025-07-02	58.9400	60.1750	58.9400	60.0600	+2.091%	9,316,538	+101.948%
2025-07-01	58.9150	59.2950	58.3900	58.8300	+0.978%	10,559,650	+106.170%
2025-06-30	56.8900	58.3150	56.7500	58.2600	+2.643%	10,061,271	+108.187%
2025-06-27	57.4400	57.7000	56.4600	56.7600	-4.105%	16,613,811	+113.689%
2025-06-26	58.2500	59.2150	58.0600	59.1900	+1.946%	9,279,228	+104.916%
2025-06-25	57.5800	58.5300	57.5600	58.0600	-0.052%	8,539,101	+108.905%
2025-06-24	57.7900	58.6400	57.1700	58.0900	-2.304%	14,907,183	+108.797%
2025-06-23	58.3600	60.3100	58.3100	59.4600	+2.112%	12,422,836	+103.986%
2025-06-20	58.0250	59.1600	57.9700	58.2300	-0.051%	24,148,757	+108.295%
2025-06-18	58.0000	59.0250	57.9000	58.2600	-0.444%	11,472,927	+108.187%
2025-06-17	58.3800	58.8100	58.0600	58.5200	+0.688%	11,622,155	+107.262%
2025-06-16	56.8700	58.7750	56.8700	58.1200	+0.380%	15,104,028	+108.689%
2025-06-13	56.5000	58.1550	56.4400	57.9000	+3.541%	19,690,198	+109.482%
2025-06-12	54.3300	55.9600	54.1400	55.9200	+4.896%	12,938,854	+116.899%
2025-06-11	53.0500	53.3299	52.4200	53.3100	+1.427%	11,461,344	+127.518%
2025-06-10	53.4100	53.8000	52.3050	52.5600	-1.351%	10,582,533	+130.765%
2025-06-09	52.3550	53.6300	52.0800	53.2800	+1.757%	8,173,282	+127.646%
2025-06-06	54.4900	54.5100	52.2600	52.3600	-3.944%	13,368,385	+131.646%
2025-06-05	55.7300	56.5300	54.3500	54.5100	-1.393%	13,477,803	+122.510%
2025-06-04	55.4000	55.7300	55.0900	55.2800	-0.108%	8,566,095	+119.410%
2025-06-03	54.8000	55.4500	54.1800	55.3400	-0.432%	10,257,280	+119.172%
2025-06-02	53.9000	55.8900	53.8600	55.5800	+5.425%	14,953,220	+118.226%
2025-05-30	52.3000	52.7300	51.8000	52.7200	+0.381%	18,835,557	+130.064%
2025-05-29	52.9150	53.1000	52.3750	52.5200	-0.624%	9,190,265	+130.941%
2025-05-28	52.9200	53.0450	52.4050	52.8500	+0.266%	7,595,147	+129.499%
2025-05-27	52.5500	53.1800	52.4900	52.7100	-1.752%	10,620,617	+130.108%
2025-05-23	53.6500	53.8000	53.0100	53.6500	+1.899%	10,172,305	+126.076%
2025-05-22	52.6000	52.9585	52.1400	52.6500	+0.019%	8,420,930	+130.370%
2025-05-21	52.6700	53.1850	52.0800	52.6400	+0.650%	12,584,161	+130.414%
2025-05-20	50.8800	52.3700	50.7950	52.3000	+2.690%	10,598,948	+131.912%
2025-05-19	50.7800	50.9800	49.9950	50.9300	+1.657%	11,507,057	+138.150%
2025-05-16	48.7500	50.1150	48.6100	50.1000	+0.522%	11,606,145	+142.096%
2025-05-15	49.0000	49.8700	48.4000	49.8400	+2.425%	13,679,663	+143.359%
2025-05-14	49.2000	49.2400	48.2700	48.6600	-2.816%	18,001,207	+149.260%
2025-05-13	50.3900	50.6900	49.6300	50.0700	-1.398%	16,694,881	+142.241%
2025-05-12	51.0200	51.7700	50.0000	50.7800	-5.928%	19,116,059	+138.854%
2025-05-09	53.4700	54.1100	52.9700	53.9800	+2.177%	8,153,786	+124.694%
2025-05-08	53.7900	54.2000	52.7300	52.8300	-2.149%	9,817,451	+129.585%
2025-05-07	53.4150	54.3300	53.2142	53.9900	-1.135%	11,140,005	+124.653%
2025-05-06	53.7700	54.7400	53.2520	54.6100	+2.960%	13,642,007	+122.102%
2025-05-05	52.8000	53.0600	52.2500	53.0400	+2.930%	12,141,997	+128.676%
2025-05-02	52.1700	52.4700	51.1600	51.5300	+0.078%	8,805,848	+135.377%
2025-05-01	51.4800	51.6450	50.7700	51.4900	-2.259%	12,415,679	+135.560%
2025-04-30	52.6100	52.9500	52.2000	52.6800	-0.529%	11,113,533	+130.239%
2025-04-29	53.6900	53.9500	52.7800	52.9600	-2.053%	10,496,199	+129.022%
2025-04-28	53.5100	54.1200	53.1000	54.0700	+0.241%	9,374,191	+124.320%
2025-04-25	54.2850	54.4200	53.4800	53.9400	-3.160%	12,383,808	+124.861%
2025-04-24	54.7400	55.7400	54.0400	55.7000	+4.798%	15,763,466	+117.756%
2025-04-23	51.7500	53.5000	51.6407	53.1500	-2.549%	21,000,302	+128.203%
2025-04-22	55.7300	56.1600	54.3500	54.5400	-1.214%	18,218,070	+122.387%
2025-04-21	57.0000	57.1600	54.4200	55.2100	+0.236%	17,720,561	+119.688%
2025-04-17	55.6000	56.1950	54.7650	55.0800	-1.555%	14,385,570	+120.207%
2025-04-16	56.4900	57.0800	55.5036	55.9500	+2.510%	18,277,527	+116.783%
2025-04-15	55.0100	55.1600	54.1400	54.5800	-0.383%	12,001,146	+122.224%
2025-04-14	53.7000	55.2300	53.1700	54.7900	-0.327%	14,229,779	+121.373%
2025-04-11	53.8400	55.8600	53.3800	54.9700	+7.911%	31,771,665	+120.648%
2025-04-10	48.9000	51.6000	48.7200	50.9400	+4.492%	23,184,565	+138.104%
2025-04-09	46.2000	48.9400	45.7250	48.7500	+8.430%	24,860,381	+148.800%
2025-04-08	46.6400	47.1200	44.3900	44.9600	+0.223%	16,266,062	+169.773%
2025-04-07	43.5400	46.9700	42.9330	44.8600	+1.539%	22,059,909	+170.374%
2025-04-04	46.8700	47.0000	43.5900	44.1800	-8.587%	21,042,640	+174.536%

document.getElementById("MHLQG7").onerror = function(){this.style.display='none';}; .dark-mode .Vcz1QX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vcz1QX{ color: #333333; background-color: white; border: 2px solid #333333; }NEMNewmont Corporationstock NYSE

NEM
Newmont Corporation
stock NYSE