Newmont Corporation (LON:0R28)
London
· Delayed Price · Currency is GBP · Price in USD 110.50
-6.00 (-5.15%)
Apr 28, 2026, 5:14 PM GMT
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 114.50 | 115.81 | 109.22 | 109.60 | 109.60 | -5.87% | 25,094 |
| Apr 27, 2026 | 118.50 | 119.80 | 115.80 | 116.43 | 116.43 | -2.88% | 31,785 |
| Apr 24, 2026 | 111.50 | 120.10 | 109.96 | 119.88 | 119.88 | 9.94% | 74,302 |
| Apr 23, 2026 | 111.50 | 111.75 | 107.91 | 109.04 | 109.04 | -2.81% | 31,621 |
| Apr 22, 2026 | 111.50 | 113.01 | 108.02 | 112.19 | 112.19 | 1.53% | 14,213 |
| Apr 21, 2026 | 113.50 | 115.80 | 109.58 | 110.50 | 110.50 | -3.58% | 28,302 |
| Apr 20, 2026 | 113.50 | 115.50 | 112.00 | 114.60 | 114.60 | -1.93% | 21,828 |
| Apr 17, 2026 | 112.50 | 118.05 | 111.99 | 116.86 | 116.86 | 2.83% | 39,836 |
| Apr 16, 2026 | 113.50 | 114.74 | 112.00 | 113.64 | 113.64 | -0.50% | 22,001 |
| Apr 15, 2026 | 117.50 | 119.41 | 113.37 | 114.21 | 114.21 | -3.95% | 51,554 |
| Apr 14, 2026 | 117.50 | 120.26 | 116.73 | 118.91 | 118.91 | 1.75% | 27,442 |
| Apr 13, 2026 | 118.50 | 120.76 | 115.05 | 116.87 | 116.87 | -3.15% | 26,762 |
| Apr 10, 2026 | 117.50 | 121.90 | 117.51 | 120.67 | 120.67 | 1.99% | 25,414 |
| Apr 9, 2026 | 117.50 | 120.00 | 116.30 | 118.31 | 118.31 | -0.22% | 24,310 |
| Apr 8, 2026 | 122.00 | 122.57 | 116.61 | 118.57 | 118.57 | 4.05% | 35,537 |
| Apr 7, 2026 | 112.50 | 114.52 | 111.41 | 113.96 | 113.96 | - | 35,418 |
| Apr 2, 2026 | 109.00 | 115.18 | 106.97 | 113.96 | 113.96 | -0.79% | 34,832 |
| Apr 1, 2026 | 110.50 | 115.58 | 108.77 | 114.87 | 114.87 | 6.36% | 51,003 |
| Mar 31, 2026 | 104.00 | 108.24 | 101.80 | 108.00 | 108.00 | 4.44% | 29,579 |
| Mar 30, 2026 | 103.00 | 106.03 | 99.53 | 103.41 | 103.41 | 1.49% | 39,809 |
| Mar 27, 2026 | 101.00 | 103.72 | 98.51 | 101.89 | 101.89 | 2.07% | 28,154 |
| Mar 26, 2026 | 98.50 | 101.95 | 97.27 | 99.82 | 99.82 | -1.71% | 32,049 |
| Mar 25, 2026 | 103.00 | 105.50 | 100.10 | 101.56 | 101.56 | 2.35% | 66,785 |
| Mar 24, 2026 | 98.50 | 99.34 | 95.06 | 99.23 | 99.23 | 1.16% | 24,922 |
| Mar 23, 2026 | 91.08 | 100.60 | 86.84 | 98.09 | 98.09 | 3.48% | 95,841 |
| Mar 20, 2026 | 100.20 | 102.59 | 94.34 | 94.79 | 94.79 | -3.82% | 47,567 |
| Mar 19, 2026 | 101.95 | 104.29 | 95.38 | 98.55 | 98.55 | -7.19% | 305,719 |
| Mar 18, 2026 | 110.90 | 112.49 | 105.51 | 106.19 | 106.19 | -3.95% | 27,843 |
| Mar 17, 2026 | 110.30 | 112.83 | 108.20 | 110.56 | 110.56 | 0.78% | 33,416 |
| Mar 16, 2026 | 108.60 | 112.19 | 106.20 | 109.70 | 109.70 | -0.21% | 30,261 |
| Mar 13, 2026 | 113.40 | 115.61 | 108.88 | 109.93 | 109.93 | -4.28% | 38,014 |
| Mar 12, 2026 | 115.30 | 117.48 | 113.79 | 114.84 | 114.84 | -1.13% | 16,043 |
| Mar 11, 2026 | 118.30 | 119.77 | 113.55 | 116.15 | 116.15 | -2.12% | 14,727 |
| Mar 10, 2026 | 117.00 | 120.30 | 114.73 | 118.66 | 118.66 | 3.21% | 27,542 |
| Mar 9, 2026 | 112.00 | 116.25 | 109.29 | 114.97 | 114.97 | -1.30% | 35,827 |
| 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 |