Newmont Corporation (LON:0R28)
London
· Delayed Price · Currency is GBP · Price in USD 112.40
-4.08 (-3.50%)
At close: Mar 9, 2026
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 116.25 | 116.25 | 109.29 | 112.40 | 112.40 | -3.50% | 33,744 |
| Mar 6, 2026 | 116.80 | 117.66 | 113.10 | 116.48 | 116.48 | 1.02% | 16,159 |
| Mar 5, 2026 | 119.50 | 121.38 | 114.16 | 115.30 | 115.30 | -4.13% | 37,088 |
| Mar 4, 2026 | 120.80 | 123.00 | 118.92 | 120.27 | 120.27 | 2.41% | 23,020 |
| Mar 3, 2026 | 125.20 | 129.69 | 115.89 | 117.44 | 117.44 | -8.08% | 79,676 |
| Mar 2, 2026 | 133.60 | 135.60 | 124.15 | 127.77 | 127.51 | -1.68% | 75,996 |
| Feb 27, 2026 | 127.50 | 131.22 | 125.00 | 129.95 | 129.68 | 2.12% | 38,682 |
| Feb 26, 2026 | 124.40 | 127.26 | 122.63 | 127.25 | 126.99 | 1.26% | 20,603 |
| Feb 25, 2026 | 124.80 | 126.92 | 123.00 | 125.67 | 125.41 | 1.35% | 33,765 |
| Feb 24, 2026 | 123.10 | 124.47 | 119.04 | 124.00 | 123.74 | -0.11% | 27,747 |
| Feb 23, 2026 | 122.90 | 126.20 | 121.96 | 124.14 | 123.88 | 1.73% | 49,356 |
| Feb 20, 2026 | 120.60 | 126.00 | 117.01 | 122.03 | 121.78 | -2.04% | 51,925 |
| Feb 19, 2026 | 125.40 | 126.00 | 122.00 | 124.57 | 124.32 | -0.78% | 30,622 |
| Feb 18, 2026 | 124.00 | 127.41 | 122.00 | 125.55 | 125.29 | 1.90% | 32,599 |
| Feb 17, 2026 | 122.30 | 124.18 | 118.12 | 123.21 | 122.96 | -1.90% | 49,063 |
| Feb 16, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.34 | -0.10% | - |
| Feb 13, 2026 | 119.70 | 126.24 | 118.00 | 125.72 | 125.46 | 4.69% | 38,831 |
| Feb 12, 2026 | 123.50 | 125.52 | 118.90 | 120.09 | 119.84 | -2.62% | 40,243 |
| Feb 11, 2026 | 122.50 | 125.37 | 121.40 | 123.32 | 123.07 | 2.31% | 29,178 |
| Feb 10, 2026 | 119.30 | 121.51 | 118.10 | 120.54 | 120.29 | 0.76% | 23,312 |
| Feb 9, 2026 | 116.60 | 119.95 | 115.06 | 119.63 | 119.38 | 4.02% | 44,533 |
| Feb 6, 2026 | 109.00 | 115.23 | 103.00 | 115.01 | 114.77 | 4.55% | 37,612 |
| Feb 5, 2026 | 115.10 | 116.50 | 109.07 | 110.00 | 109.77 | -4.06% | 50,814 |
| Feb 4, 2026 | 120.40 | 121.21 | 113.51 | 114.66 | 114.42 | -1.40% | 34,317 |
| Feb 3, 2026 | 119.30 | 119.79 | 114.39 | 116.29 | 116.05 | 4.06% | 41,172 |
| Feb 2, 2026 | 108.20 | 116.50 | 103.90 | 111.75 | 111.52 | -1.79% | 71,082 |
| Jan 30, 2026 | 118.50 | 129.00 | 111.26 | 113.78 | 113.55 | -10.01% | 121,381 |
| Jan 29, 2026 | 133.20 | 134.96 | 123.67 | 126.44 | 126.18 | -3.16% | 105,376 |
| Jan 28, 2026 | 129.40 | 131.66 | 127.00 | 130.57 | 130.30 | 4.44% | 100,292 |
| Jan 27, 2026 | 127.10 | 127.61 | 121.45 | 125.02 | 124.76 | -1.66% | 67,691 |
| Jan 26, 2026 | 129.20 | 132.13 | 124.64 | 127.13 | 126.87 | 2.86% | 72,068 |
| Jan 23, 2026 | 121.60 | 124.22 | 121.13 | 123.60 | 123.35 | 0.74% | 32,624 |
| Jan 22, 2026 | 119.10 | 123.01 | 117.02 | 122.70 | 122.44 | 2.06% | 23,344 |
| Jan 21, 2026 | 121.60 | 123.20 | 118.18 | 120.22 | 119.97 | 1.83% | 82,827 |
| Jan 20, 2026 | 118.30 | 119.00 | 114.71 | 118.06 | 117.81 | 3.29% | 62,942 |
| Jan 19, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.06 | 0.65% | - |
| Jan 16, 2026 | 114.30 | 115.21 | 111.31 | 113.56 | 113.33 | -1.08% | 25,032 |
| Jan 15, 2026 | 113.40 | 115.00 | 112.00 | 114.80 | 114.56 | 0.55% | 47,818 |
| Jan 14, 2026 | 116.00 | 116.50 | 112.20 | 114.17 | 113.93 | -0.07% | 42,170 |
| Jan 13, 2026 | 112.80 | 115.01 | 111.43 | 114.25 | 114.01 | 1.08% | 56,833 |
| Jan 12, 2026 | 111.70 | 113.63 | 110.39 | 113.03 | 112.80 | 4.18% | 77,532 |
| Jan 9, 2026 | 106.10 | 108.70 | 105.50 | 108.50 | 108.27 | 2.59% | 68,493 |
| Jan 8, 2026 | 106.10 | 106.68 | 104.47 | 105.76 | 105.54 | -1.94% | 40,902 |
| Jan 7, 2026 | 108.00 | 109.02 | 104.56 | 107.85 | 107.63 | -0.29% | 67,426 |
| Jan 6, 2026 | 104.40 | 109.23 | 103.01 | 108.17 | 107.95 | 4.66% | 52,227 |
| Jan 5, 2026 | 103.10 | 105.84 | 102.36 | 103.35 | 103.14 | 3.78% | 37,619 |
| Jan 2, 2026 | 102.35 | 103.36 | 98.33 | 99.59 | 99.38 | -0.89% | 31,844 |
| Dec 31, 2025 | 100.00 | 101.34 | 98.97 | 100.48 | 100.27 | -1.94% | 29,718 |
| Dec 30, 2025 | 100.80 | 102.75 | 100.42 | 102.47 | 102.26 | 2.82% | 37,704 |
| Dec 29, 2025 | 103.65 | 105.90 | 97.67 | 99.66 | 99.45 | -4.83% | 60,060 |
| Dec 24, 2025 | 105.40 | 105.55 | 103.21 | 104.72 | 104.51 | -0.53% | 10,664 |
| Dec 23, 2025 | 106.10 | 106.88 | 103.34 | 105.27 | 105.06 | 0.63% | 28,216 |
| Dec 22, 2025 | 104.00 | 105.64 | 102.70 | 104.61 | 104.40 | 3.02% | 40,995 |
| Dec 19, 2025 | 99.10 | 102.03 | 98.11 | 101.54 | 101.33 | 1.79% | 25,116 |
| Dec 18, 2025 | 98.15 | 100.90 | 97.82 | 99.75 | 99.55 | 1.08% | 18,802 |
| Dec 17, 2025 | 99.50 | 100.24 | 97.98 | 98.69 | 98.49 | 0.58% | 14,547 |
| Dec 16, 2025 | 98.50 | 100.10 | 97.05 | 98.12 | 97.92 | -1.53% | 26,816 |
| Dec 15, 2025 | 99.85 | 101.42 | 98.45 | 99.64 | 99.43 | 1.52% | 32,760 |
| Dec 12, 2025 | 101.40 | 102.80 | 96.67 | 98.15 | 97.95 | -1.40% | 51,955 |
| Dec 11, 2025 | 94.10 | 100.23 | 93.53 | 99.54 | 99.33 | 5.33% | 46,201 |
| Dec 10, 2025 | 93.15 | 94.72 | 91.85 | 94.50 | 94.31 | 1.38% | 19,428 |
| Dec 9, 2025 | 89.45 | 93.35 | 88.56 | 93.22 | 93.03 | 3.66% | 15,004 |
| Dec 8, 2025 | 90.20 | 91.08 | 89.00 | 89.93 | 89.74 | -0.02% | 16,285 |
| Dec 5, 2025 | 90.60 | 92.70 | 89.91 | 89.95 | 89.76 | -0.64% | 26,301 |
| Dec 4, 2025 | 88.60 | 90.87 | 88.00 | 90.53 | 90.34 | 0.62% | 137,715 |
| Dec 3, 2025 | 90.40 | 91.97 | 89.00 | 89.98 | 89.79 | 0.15% | 414,432 |
| Dec 2, 2025 | 91.15 | 91.62 | 88.26 | 89.84 | 89.65 | -2.50% | 32,284 |
| Dec 1, 2025 | 91.75 | 92.70 | 90.82 | 92.14 | 91.95 | 1.54% | 40,499 |
| Nov 28, 2025 | 91.25 | 93.00 | 90.28 | 90.75 | 90.56 | 0.50% | 39,442 |
| Nov 27, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.11 | -0.20% | - |
| Nov 26, 2025 | 87.05 | 90.90 | 86.51 | 90.48 | 90.29 | 5.00% | 43,661 |
| Nov 25, 2025 | 85.45 | 87.40 | 85.28 | 86.17 | 85.74 | -1.13% | 10,807 |
| Nov 24, 2025 | 83.25 | 87.26 | 82.28 | 87.16 | 86.72 | 4.08% | 19,613 |
| Nov 21, 2025 | 81.35 | 83.77 | 80.00 | 83.74 | 83.32 | 1.31% | 24,358 |
| Nov 20, 2025 | 87.15 | 88.38 | 82.52 | 82.66 | 82.25 | -5.52% | 32,333 |
| Nov 19, 2025 | 87.85 | 89.63 | 86.94 | 87.48 | 87.05 | 0.31% | 20,973 |
| Nov 18, 2025 | 86.30 | 88.45 | 85.39 | 87.21 | 86.78 | -0.34% | 16,196 |
| Nov 17, 2025 | 88.10 | 89.09 | 87.06 | 87.50 | 87.07 | -0.88% | 20,089 |
| Nov 14, 2025 | 90.10 | 90.82 | 84.85 | 88.28 | 87.84 | -1.50% | 44,868 |
| Nov 13, 2025 | 94.60 | 94.91 | 89.57 | 89.62 | 89.18 | -4.24% | 51,666 |
| Nov 12, 2025 | 90.30 | 93.98 | 89.05 | 93.59 | 93.13 | 5.34% | 42,884 |
| Nov 11, 2025 | 88.90 | 89.40 | 87.57 | 88.85 | 88.41 | 0.50% | 53,144 |
| Nov 10, 2025 | 85.85 | 88.55 | 85.21 | 88.41 | 87.97 | 6.54% | 61,806 |
| Nov 7, 2025 | 83.75 | 83.88 | 81.51 | 82.99 | 82.57 | -0.65% | 39,282 |
| Nov 6, 2025 | 82.30 | 84.38 | 81.57 | 83.53 | 83.12 | 2.34% | 35,494 |
| Nov 5, 2025 | 80.30 | 81.82 | 79.25 | 81.62 | 81.22 | 3.42% | 17,877 |
| Nov 4, 2025 | 80.30 | 80.80 | 78.74 | 78.92 | 78.53 | -3.26% | 36,523 |
| Nov 3, 2025 | 81.35 | 82.07 | 80.42 | 81.58 | 81.18 | 0.83% | 61,406 |
| Oct 31, 2025 | 82.90 | 82.93 | 79.95 | 80.91 | 80.50 | -2.53% | 74,044 |
| Oct 30, 2025 | 80.10 | 83.12 | 79.56 | 83.01 | 82.60 | 3.72% | 53,787 |
| Oct 29, 2025 | 80.30 | 81.80 | 79.22 | 80.03 | 79.63 | 0.70% | 73,302 |
| Oct 28, 2025 | 77.05 | 79.65 | 75.20 | 79.48 | 79.08 | 1.41% | 113,100 |
| Oct 27, 2025 | 80.50 | 82.32 | 76.86 | 78.37 | 77.98 | -7.68% | 183,613 |
| Oct 24, 2025 | 82.90 | 86.00 | 81.31 | 84.89 | 84.47 | -5.31% | 90,646 |
| Oct 23, 2025 | 87.45 | 89.73 | 86.09 | 89.65 | 89.20 | 4.47% | 58,971 |
| Oct 22, 2025 | 86.60 | 86.90 | 81.90 | 85.81 | 85.39 | -0.60% | 75,518 |
| Oct 21, 2025 | 92.90 | 94.74 | 85.38 | 86.33 | 85.90 | -8.42% | 96,592 |
| Oct 20, 2025 | 92.10 | 94.55 | 91.40 | 94.27 | 93.80 | 3.08% | 32,346 |
| Oct 17, 2025 | 96.65 | 96.50 | 89.93 | 91.45 | 91.00 | -6.37% | 133,731 |
| Oct 16, 2025 | 94.40 | 98.54 | 94.29 | 97.68 | 97.20 | 4.78% | 68,105 |