Newmont Corporation (ASX:NEM)
Australia
· Delayed Price · Currency is AUD 165.14
-4.54 (-2.68%)
At close: Mar 6, 2026
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 166.00 | 166.94 | 164.30 | 165.14 | 165.14 | -2.68% | 1,020,888 |
| Mar 5, 2026 | 170.00 | 170.44 | 168.30 | 169.68 | 169.68 | -1.27% | 273,030 |
| Mar 4, 2026 | 168.25 | 173.47 | 167.60 | 171.86 | 171.86 | -6.31% | 478,302 |
| Mar 3, 2026 | 180.50 | 183.44 | 178.60 | 183.44 | 183.44 | -2.02% | 409,833 |
| Mar 2, 2026 | 188.00 | 190.91 | 185.83 | 187.22 | 187.22 | 5.65% | 558,298 |
| Feb 27, 2026 | 177.98 | 179.68 | 176.92 | 177.20 | 176.84 | 0.91% | 353,216 |
| Feb 26, 2026 | 174.58 | 175.94 | 173.80 | 175.60 | 175.24 | 0.37% | 287,723 |
| Feb 25, 2026 | 174.20 | 175.14 | 173.59 | 174.96 | 174.60 | 1.10% | 601,247 |
| Feb 24, 2026 | 176.00 | 177.45 | 173.00 | 173.05 | 172.69 | -1.59% | 642,637 |
| Feb 23, 2026 | 169.80 | 175.84 | 169.80 | 175.84 | 175.48 | 4.92% | 654,588 |
| Feb 20, 2026 | 177.98 | 177.98 | 166.38 | 167.60 | 167.25 | -4.91% | 482,624 |
| Feb 19, 2026 | 174.04 | 176.32 | 173.85 | 176.25 | 175.89 | 1.38% | 535,731 |
| Feb 18, 2026 | 172.70 | 174.78 | 171.49 | 173.85 | 173.49 | 0.71% | 280,256 |
| Feb 17, 2026 | 174.34 | 174.72 | 172.09 | 172.62 | 172.26 | -0.57% | 196,072 |
| Feb 16, 2026 | 178.15 | 178.43 | 173.29 | 173.61 | 173.25 | 2.65% | 351,106 |
| Feb 13, 2026 | 167.03 | 170.24 | 165.25 | 169.12 | 168.77 | -1.93% | 276,303 |
| Feb 12, 2026 | 174.16 | 175.53 | 171.73 | 172.45 | 172.09 | 0.56% | 295,850 |
| Feb 11, 2026 | 170.99 | 172.29 | 170.36 | 171.49 | 171.14 | 2.39% | 220,328 |
| Feb 10, 2026 | 169.50 | 170.48 | 166.53 | 167.48 | 167.14 | 1.55% | 398,550 |
| Feb 9, 2026 | 164.40 | 165.57 | 161.30 | 164.92 | 164.58 | 6.54% | 419,200 |
| Feb 6, 2026 | 155.00 | 156.88 | 151.24 | 154.80 | 154.48 | -4.93% | 686,991 |
| Feb 5, 2026 | 167.16 | 169.83 | 161.61 | 162.83 | 162.49 | -5.27% | 682,498 |
| Feb 4, 2026 | 168.22 | 172.39 | 166.91 | 171.88 | 171.53 | 4.33% | 416,140 |
| Feb 3, 2026 | 160.64 | 166.88 | 159.90 | 164.75 | 164.41 | 5.64% | 549,116 |
| Feb 2, 2026 | 160.15 | 163.04 | 154.09 | 155.96 | 155.64 | -10.00% | 909,987 |
| Jan 30, 2026 | 180.10 | 183.34 | 172.18 | 173.28 | 172.92 | -8.06% | 768,793 |
| Jan 29, 2026 | 187.60 | 190.54 | 185.84 | 188.47 | 188.08 | 2.55% | 676,026 |
| Jan 28, 2026 | 181.30 | 183.79 | 180.55 | 183.79 | 183.41 | 1.58% | 211,380 |
| Jan 27, 2026 | 179.50 | 181.91 | 179.16 | 180.94 | 180.57 | 1.37% | 430,738 |
| Jan 23, 2026 | 178.11 | 180.85 | 177.60 | 178.49 | 178.12 | 3.82% | 496,783 |
| Jan 22, 2026 | 175.31 | 177.24 | 171.83 | 171.92 | 171.57 | -4.91% | 427,496 |
| Jan 21, 2026 | 177.00 | 180.96 | 176.00 | 180.80 | 180.43 | 4.95% | 473,479 |
| Jan 20, 2026 | 171.30 | 172.43 | 170.34 | 172.27 | 171.92 | 0.37% | 343,380 |
| Jan 19, 2026 | 170.00 | 173.12 | 169.75 | 171.64 | 171.29 | 1.41% | 386,207 |
| Jan 16, 2026 | 170.90 | 171.48 | 169.25 | 169.25 | 168.90 | 0.68% | 355,082 |
| Jan 15, 2026 | 169.15 | 170.80 | 168.11 | 168.11 | 167.76 | -1.65% | 332,797 |
| Jan 14, 2026 | 171.05 | 172.60 | 169.90 | 170.93 | 170.58 | 2.18% | 568,036 |
| Jan 13, 2026 | 167.29 | 167.99 | 166.51 | 167.29 | 166.95 | 0.42% | 302,584 |
| Jan 12, 2026 | 161.60 | 166.80 | 161.60 | 166.59 | 166.25 | 5.84% | 570,185 |
| Jan 9, 2026 | 158.89 | 159.16 | 157.06 | 157.40 | 157.08 | -0.02% | 347,823 |
| Jan 8, 2026 | 159.82 | 159.82 | 157.43 | 157.43 | 157.11 | -0.68% | 378,608 |
| Jan 7, 2026 | 161.30 | 162.45 | 158.34 | 158.50 | 158.17 | 2.75% | 349,063 |
| Jan 6, 2026 | 154.90 | 155.24 | 153.13 | 154.26 | 153.94 | 0.07% | 139,660 |
| Jan 5, 2026 | 150.88 | 154.67 | 150.52 | 154.15 | 153.83 | 2.01% | 180,730 |
| Jan 2, 2026 | 150.11 | 151.21 | 149.81 | 151.11 | 150.80 | 0.61% | 108,808 |
| Dec 31, 2025 | 151.35 | 152.36 | 150.20 | 150.20 | 149.89 | 0.70% | 214,049 |
| Dec 30, 2025 | 147.80 | 150.07 | 145.50 | 149.15 | 148.84 | -4.08% | 242,857 |
| Dec 29, 2025 | 157.45 | 158.50 | 154.50 | 155.50 | 155.18 | -0.47% | 133,504 |
| Dec 24, 2025 | 156.00 | 157.76 | 156.00 | 156.24 | 155.92 | -1.16% | 72,779 |
| Dec 23, 2025 | 157.26 | 159.36 | 156.86 | 158.08 | 157.75 | 1.18% | 396,100 |
| Dec 22, 2025 | 152.60 | 156.37 | 152.60 | 156.23 | 155.91 | 5.21% | 276,831 |
| Dec 19, 2025 | 149.67 | 149.97 | 148.49 | 148.50 | 148.19 | -0.01% | 1,506,708 |
| Dec 18, 2025 | 148.75 | 150.00 | 147.93 | 148.51 | 148.20 | -0.77% | 302,724 |
| Dec 17, 2025 | 148.81 | 150.26 | 148.29 | 149.66 | 149.35 | 1.20% | 333,380 |
| Dec 16, 2025 | 148.91 | 150.08 | 147.73 | 147.88 | 147.58 | -0.60% | 354,644 |
| Dec 15, 2025 | 148.02 | 149.65 | 146.52 | 148.78 | 148.47 | -0.85% | 261,886 |
| Dec 12, 2025 | 148.50 | 150.25 | 148.30 | 150.06 | 149.75 | 5.66% | 446,660 |
| Dec 11, 2025 | 141.79 | 143.65 | 140.74 | 142.02 | 141.73 | 2.10% | 625,281 |
| Dec 10, 2025 | 140.53 | 141.14 | 138.52 | 139.10 | 138.81 | 3.93% | 528,554 |
| Dec 9, 2025 | 134.00 | 135.19 | 133.52 | 133.84 | 133.56 | -0.81% | 253,140 |
| Dec 8, 2025 | 135.98 | 136.14 | 134.37 | 134.93 | 134.65 | -2.37% | 258,866 |
| Dec 5, 2025 | 138.08 | 138.39 | 137.04 | 138.20 | 137.92 | 2.87% | 372,370 |
| Dec 4, 2025 | 135.01 | 135.96 | 134.17 | 134.34 | 134.06 | -2.31% | 216,993 |
| Dec 3, 2025 | 138.30 | 138.51 | 137.16 | 137.51 | 137.23 | -0.90% | 165,924 |
| Dec 2, 2025 | 138.90 | 140.56 | 138.44 | 138.76 | 138.47 | -0.35% | 285,423 |
| Dec 1, 2025 | 138.30 | 140.58 | 138.01 | 139.25 | 138.96 | -0.15% | 340,494 |
| Nov 28, 2025 | 138.90 | 140.11 | 137.56 | 139.46 | 139.17 | 1.98% | 253,239 |
| Nov 27, 2025 | 138.58 | 139.77 | 136.57 | 136.75 | 136.47 | 1.85% | 224,721 |
| Nov 26, 2025 | 132.50 | 134.30 | 132.09 | 134.27 | 133.99 | 1.05% | 304,792 |
| Nov 25, 2025 | 134.57 | 135.00 | 132.36 | 132.88 | 132.61 | 4.63% | 637,612 |
| Nov 24, 2025 | 129.25 | 129.41 | 126.97 | 127.00 | 126.37 | 0.45% | 458,737 |
| Nov 21, 2025 | 127.80 | 128.41 | 126.05 | 126.43 | 125.80 | -6.12% | 943,455 |
| Nov 20, 2025 | 136.50 | 136.51 | 134.06 | 134.67 | 134.00 | 1.21% | 198,758 |
| Nov 19, 2025 | 132.48 | 133.90 | 132.28 | 133.06 | 132.40 | 1.28% | 301,216 |
| Nov 18, 2025 | 132.06 | 133.78 | 130.53 | 131.38 | 130.73 | -2.68% | 505,153 |
| Nov 17, 2025 | 134.40 | 135.84 | 133.25 | 135.00 | 134.33 | -2.24% | 189,840 |
| Nov 14, 2025 | 137.03 | 139.13 | 136.14 | 138.10 | 137.41 | -3.43% | 385,447 |
| Nov 13, 2025 | 142.28 | 143.39 | 141.88 | 143.00 | 142.29 | 3.83% | 298,286 |
| Nov 12, 2025 | 137.89 | 139.10 | 137.33 | 137.73 | 137.04 | 0.89% | 426,059 |
| Nov 11, 2025 | 135.26 | 136.73 | 134.79 | 136.52 | 135.84 | 4.33% | 529,302 |
| Nov 10, 2025 | 129.00 | 131.00 | 128.10 | 130.85 | 130.20 | 2.23% | 210,606 |
| Nov 7, 2025 | 126.75 | 129.14 | 126.25 | 128.00 | 127.36 | 1.76% | 250,792 |
| Nov 6, 2025 | 125.00 | 125.90 | 125.00 | 125.78 | 125.15 | 2.83% | 149,528 |
| Nov 5, 2025 | 121.64 | 122.42 | 120.21 | 122.32 | 121.71 | -0.61% | 467,572 |
| Nov 4, 2025 | 123.99 | 124.20 | 122.98 | 123.07 | 122.46 | -0.27% | 282,955 |
| Nov 3, 2025 | 122.66 | 124.00 | 121.90 | 123.40 | 122.79 | -1.22% | 208,181 |
| Oct 31, 2025 | 125.87 | 126.72 | 124.58 | 124.93 | 124.31 | 3.22% | 444,397 |
| Oct 30, 2025 | 120.99 | 121.96 | 119.95 | 121.03 | 120.43 | 1.28% | 577,747 |
| Oct 29, 2025 | 119.01 | 120.68 | 118.50 | 119.50 | 118.91 | 1.12% | 599,429 |
| Oct 28, 2025 | 119.00 | 119.65 | 117.59 | 118.18 | 117.59 | -4.07% | 1,995,018 |
| Oct 27, 2025 | 125.10 | 125.46 | 122.10 | 123.19 | 122.58 | -3.11% | 1,167,018 |
| Oct 24, 2025 | 133.06 | 133.85 | 126.88 | 127.15 | 126.52 | -4.42% | 810,041 |
| Oct 23, 2025 | 133.25 | 134.00 | 132.06 | 133.03 | 132.37 | 1.27% | 667,289 |
| Oct 22, 2025 | 133.00 | 133.08 | 129.05 | 131.36 | 130.71 | -9.58% | 1,030,989 |
| Oct 21, 2025 | 145.00 | 145.47 | 144.60 | 145.27 | 144.55 | 2.70% | 364,607 |
| Oct 20, 2025 | 139.01 | 142.46 | 138.00 | 141.45 | 140.75 | -5.67% | 1,094,644 |
| Oct 17, 2025 | 150.00 | 152.72 | 148.71 | 149.96 | 149.21 | 2.87% | 1,299,723 |
| Oct 16, 2025 | 144.44 | 146.66 | 144.00 | 145.77 | 145.04 | 3.38% | 420,141 |
| Oct 15, 2025 | 140.00 | 141.20 | 139.96 | 141.00 | 140.30 | 1.45% | 247,686 |
| Oct 14, 2025 | 136.75 | 139.04 | 136.70 | 138.99 | 138.30 | 4.52% | 639,303 |