Skip to main content
Newmont Corporation (ASX:NEM)
Australia flag Australia · Delayed Price · Currency is AUD
158.69
-7.47 (-4.50%)
Apr 28, 2026, 4:10 PM AEST

Newmont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026161.45162.16158.69158.69158.69-4.50%207,211
Apr 27, 2026165.91166.99164.02166.16166.166.79%498,610
Apr 24, 2026160.00160.45154.30155.59155.590.72%577,725
Apr 23, 2026155.80156.54153.75154.48154.48-0.89%294,078
Apr 22, 2026154.92156.66153.67155.86155.86-1.73%363,095
Apr 21, 2026159.63160.11158.54158.60158.60-0.68%231,190
Apr 20, 2026157.50160.11157.29159.68159.682.14%395,916
Apr 17, 2026156.98157.78155.88156.34156.34-0.45%378,788
Apr 16, 2026158.93158.93156.29157.05157.05-5.06%439,079
Apr 15, 2026167.20168.09165.29165.42165.420.49%273,776
Apr 14, 2026164.06165.74164.05164.62164.62-1.70%300,218
Apr 13, 2026165.00168.05164.20167.46167.46-0.20%516,942
Apr 10, 2026167.95168.73166.63167.80167.80-0.55%234,485
Apr 9, 2026167.20168.72165.24168.72168.72-1.59%179,910
Apr 8, 2026169.63173.68168.88171.45171.454.56%472,497
Apr 7, 2026163.10164.36162.32163.97163.972.91%490,612
Apr 2, 2026164.30166.29159.30159.33159.330.57%447,310
Apr 1, 2026157.20159.55155.50158.42158.424.53%427,429
Mar 31, 2026149.44153.89148.25151.55151.552.24%356,831
Mar 30, 2026146.50149.00145.11148.23148.230.94%245,610
Mar 27, 2026144.50147.28144.13146.85146.851.36%532,622
Mar 26, 2026146.62146.85144.83144.88144.88-2.91%611,949
Mar 25, 2026144.07149.99144.00149.23149.238.93%1,080,875
Mar 24, 2026140.25141.91136.22136.99136.993.91%869,563
Mar 23, 2026136.08136.79130.14131.84131.84-7.45%863,861
Mar 20, 2026139.25143.75138.67142.46142.46-2.59%2,162,642
Mar 19, 2026146.50148.15145.85146.25146.25-5.78%1,530,915
Mar 18, 2026156.00156.84154.86155.22155.22-0.74%220,735
Mar 17, 2026154.90156.59154.50156.38156.380.92%329,346
Mar 16, 2026155.90156.66153.47154.95154.95-4.17%590,719
Mar 13, 2026161.20163.49160.30161.70161.700.47%381,421
Mar 12, 2026160.08162.71160.08160.95160.95-2.85%251,666
Mar 11, 2026165.51167.11165.01165.68165.681.64%312,222
Mar 10, 2026164.20164.99162.21163.00163.002.03%458,512
Mar 9, 2026165.00166.00158.65159.75159.75-3.26%509,751
Mar 6, 2026166.00166.94164.30165.14165.14-2.68%1,020,888
Mar 5, 2026170.00170.44168.30169.68169.68-1.27%273,030
Mar 4, 2026168.25173.47167.60171.86171.86-6.31%478,302
Mar 3, 2026180.50183.44178.60183.44183.44-2.02%409,833
Mar 2, 2026188.00190.91185.83187.22187.225.65%558,298
Feb 27, 2026177.98179.68176.92177.20176.840.91%353,216
Feb 26, 2026174.58175.94173.80175.60175.240.37%287,723
Feb 25, 2026174.20175.14173.59174.96174.601.10%601,247
Feb 24, 2026176.00177.45173.00173.05172.69-1.59%642,637
Feb 23, 2026169.80175.84169.80175.84175.484.92%654,588
Feb 20, 2026177.98177.98166.38167.60167.25-4.91%482,624
Feb 19, 2026174.04176.32173.85176.25175.891.38%535,731
Feb 18, 2026172.70174.78171.49173.85173.490.71%280,256
Feb 17, 2026174.34174.72172.09172.62172.26-0.57%196,072
Feb 16, 2026178.15178.43173.29173.61173.252.65%351,106
Feb 13, 2026167.03170.24165.25169.12168.77-1.93%276,303
Feb 12, 2026174.16175.53171.73172.45172.090.56%295,850
Feb 11, 2026170.99172.29170.36171.49171.142.39%220,328
Feb 10, 2026169.50170.48166.53167.48167.141.55%398,550
Feb 9, 2026164.40165.57161.30164.92164.586.54%419,200
Feb 6, 2026155.00156.88151.24154.80154.48-4.93%686,991
Feb 5, 2026167.16169.83161.61162.83162.49-5.27%682,498
Feb 4, 2026168.22172.39166.91171.88171.534.33%416,140
Feb 3, 2026160.64166.88159.90164.75164.415.64%549,116
Feb 2, 2026160.15163.04154.09155.96155.64-10.00%909,987
Jan 30, 2026180.10183.34172.18173.28172.92-8.06%768,793
Jan 29, 2026187.60190.54185.84188.47188.082.55%676,026
Jan 28, 2026181.30183.79180.55183.79183.411.58%211,380
Jan 27, 2026179.50181.91179.16180.94180.571.37%430,738
Jan 23, 2026178.11180.85177.60178.49178.123.82%496,783
Jan 22, 2026175.31177.24171.83171.92171.57-4.91%427,496
Jan 21, 2026177.00180.96176.00180.80180.434.95%473,479
Jan 20, 2026171.30172.43170.34172.27171.920.37%343,380
Jan 19, 2026170.00173.12169.75171.64171.291.41%386,207
Jan 16, 2026170.90171.48169.25169.25168.900.68%355,082
Jan 15, 2026169.15170.80168.11168.11167.76-1.65%332,797
Jan 14, 2026171.05172.60169.90170.93170.582.18%568,036
Jan 13, 2026167.29167.99166.51167.29166.950.42%302,584
Jan 12, 2026161.60166.80161.60166.59166.255.84%570,185
Jan 9, 2026158.89159.16157.06157.40157.08-0.02%347,823
Jan 8, 2026159.82159.82157.43157.43157.11-0.68%378,608
Jan 7, 2026161.30162.45158.34158.50158.172.75%349,063
Jan 6, 2026154.90155.24153.13154.26153.940.07%139,660
Jan 5, 2026150.88154.67150.52154.15153.832.01%180,730
Jan 2, 2026150.11151.21149.81151.11150.800.61%108,808
Dec 31, 2025151.35152.36150.20150.20149.890.70%214,049
Dec 30, 2025147.80150.07145.50149.15148.84-4.08%242,857
Dec 29, 2025157.45158.50154.50155.50155.18-0.47%133,504
Dec 24, 2025156.00157.76156.00156.24155.92-1.16%72,779
Dec 23, 2025157.26159.36156.86158.08157.751.18%396,100
Dec 22, 2025152.60156.37152.60156.23155.915.21%276,831
Dec 19, 2025149.67149.97148.49148.50148.19-0.01%1,506,708
Dec 18, 2025148.75150.00147.93148.51148.20-0.77%302,724
Dec 17, 2025148.81150.26148.29149.66149.351.20%333,380
Dec 16, 2025148.91150.08147.73147.88147.58-0.60%354,644
Dec 15, 2025148.02149.65146.52148.78148.47-0.85%261,886
Dec 12, 2025148.50150.25148.30150.06149.755.66%446,660
Dec 11, 2025141.79143.65140.74142.02141.732.10%625,281
Dec 10, 2025140.53141.14138.52139.10138.813.93%528,554
Dec 9, 2025134.00135.19133.52133.84133.56-0.81%253,140
Dec 8, 2025135.98136.14134.37134.93134.65-2.37%258,866
Dec 5, 2025138.08138.39137.04138.20137.922.87%372,370
Dec 4, 2025135.01135.96134.17134.34134.06-2.31%216,993
Dec 3, 2025138.30138.51137.16137.51137.23-0.90%165,924
Dec 2, 2025138.90140.56138.44138.76138.47-0.35%285,423