Newmont Corporation (NEM)
NYSE: NEM · Real-Time Price · USD
116.96
+0.67 (0.58%)
At close: Mar 9, 2026, 4:00 PM EDT
115.77
-1.19 (-1.02%)
After-hours: Mar 9, 2026, 7:23 PM EDT
Newmont Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 112.32 | 117.09 | 109.30 | 116.96 | 116.96 | 0.58% | 9,424,256 |
| Mar 6, 2026 | 113.65 | 117.58 | 113.12 | 116.29 | 116.29 | 0.17% | 7,985,332 |
| Mar 5, 2026 | 118.08 | 118.12 | 114.11 | 116.09 | 116.09 | -2.75% | 10,308,896 |
| Mar 4, 2026 | 121.43 | 121.74 | 118.88 | 119.37 | 119.37 | 0.72% | 7,748,864 |
| Mar 3, 2026 | 120.37 | 120.89 | 115.88 | 118.52 | 118.52 | -7.93% | 13,939,073 |
| Mar 2, 2026 | 131.57 | 131.98 | 124.43 | 128.73 | 128.47 | -0.98% | 10,193,595 |
| Feb 27, 2026 | 129.07 | 131.21 | 128.90 | 130.00 | 129.74 | 1.98% | 15,016,635 |
| Feb 26, 2026 | 123.74 | 127.93 | 122.65 | 127.47 | 127.21 | 2.10% | 7,237,143 |
| Feb 25, 2026 | 124.95 | 126.97 | 123.16 | 124.85 | 124.60 | 0.61% | 7,785,587 |
| Feb 24, 2026 | 120.52 | 124.76 | 119.12 | 124.09 | 123.84 | -0.13% | 9,641,799 |
| Feb 23, 2026 | 123.36 | 126.23 | 122.00 | 124.25 | 124.00 | 1.74% | 9,371,959 |
| Feb 20, 2026 | 122.35 | 125.63 | 118.67 | 122.13 | 121.88 | -2.61% | 12,525,394 |
| Feb 19, 2026 | 122.01 | 126.18 | 122.00 | 125.40 | 125.15 | 0.57% | 7,854,533 |
| Feb 18, 2026 | 125.11 | 127.34 | 123.45 | 124.69 | 124.44 | 1.95% | 7,851,499 |
| Feb 17, 2026 | 121.70 | 123.64 | 118.10 | 122.31 | 122.06 | -2.77% | 8,196,432 |
| Feb 13, 2026 | 119.84 | 126.39 | 118.95 | 125.80 | 125.55 | 6.50% | 7,623,413 |
| Feb 12, 2026 | 122.90 | 125.53 | 118.04 | 118.12 | 117.88 | -5.20% | 9,289,007 |
| Feb 11, 2026 | 125.00 | 125.20 | 121.40 | 124.60 | 124.35 | 2.53% | 6,654,656 |
| Feb 10, 2026 | 119.81 | 121.73 | 119.62 | 121.53 | 121.28 | 0.66% | 6,718,871 |
| Feb 9, 2026 | 116.66 | 121.11 | 116.24 | 120.73 | 120.49 | 4.69% | 7,439,063 |
| Feb 6, 2026 | 110.35 | 115.48 | 110.35 | 115.32 | 115.09 | 6.26% | 10,814,909 |
| Feb 5, 2026 | 113.32 | 115.34 | 108.05 | 108.53 | 108.31 | -7.12% | 15,327,148 |
| Feb 4, 2026 | 120.77 | 120.77 | 113.51 | 116.85 | 116.61 | -0.25% | 10,944,784 |
| Feb 3, 2026 | 118.79 | 119.00 | 114.76 | 117.14 | 116.90 | 3.80% | 11,195,921 |
| Feb 2, 2026 | 111.06 | 116.31 | 110.46 | 112.85 | 112.62 | 0.45% | 13,283,735 |
| Jan 30, 2026 | 118.00 | 120.75 | 111.25 | 112.35 | 112.12 | -11.49% | 19,165,740 |
| Jan 29, 2026 | 133.65 | 134.88 | 123.59 | 126.93 | 126.67 | -3.80% | 15,085,289 |
| Jan 28, 2026 | 129.00 | 132.40 | 128.15 | 131.95 | 131.68 | 3.90% | 10,481,480 |
| Jan 27, 2026 | 124.28 | 127.10 | 121.56 | 127.00 | 126.74 | 0.86% | 12,306,730 |
| Jan 26, 2026 | 127.71 | 129.25 | 125.69 | 125.92 | 125.67 | 1.30% | 13,305,914 |
| Jan 23, 2026 | 122.70 | 124.64 | 121.74 | 124.31 | 124.06 | 2.15% | 8,035,799 |
| Jan 22, 2026 | 118.30 | 123.04 | 118.10 | 121.69 | 121.44 | 2.34% | 8,347,019 |
| Jan 21, 2026 | 120.99 | 121.45 | 118.17 | 118.91 | 118.67 | -0.03% | 14,088,263 |
| Jan 20, 2026 | 117.90 | 119.35 | 116.72 | 118.94 | 118.70 | 4.22% | 11,149,034 |
| Jan 16, 2026 | 113.92 | 114.75 | 111.28 | 114.12 | 113.89 | -0.08% | 9,278,477 |
| Jan 15, 2026 | 113.47 | 114.97 | 112.31 | 114.21 | 113.98 | 0.05% | 8,675,369 |
| Jan 14, 2026 | 115.55 | 115.70 | 112.15 | 114.15 | 113.92 | -0.42% | 8,441,099 |
| Jan 13, 2026 | 113.17 | 115.01 | 112.87 | 114.63 | 114.40 | 1.48% | 7,979,027 |
| Jan 12, 2026 | 112.56 | 113.72 | 111.89 | 112.96 | 112.73 | 3.64% | 8,371,242 |
| Jan 9, 2026 | 107.43 | 109.09 | 106.27 | 108.99 | 108.77 | 1.96% | 7,576,424 |
| Jan 8, 2026 | 106.20 | 106.95 | 104.40 | 106.89 | 106.67 | -1.04% | 7,228,395 |
| Jan 7, 2026 | 105.79 | 109.06 | 104.50 | 108.01 | 107.79 | -1.09% | 9,987,124 |
| Jan 6, 2026 | 104.65 | 109.30 | 104.65 | 109.20 | 108.98 | 5.48% | 11,058,959 |
| Jan 5, 2026 | 102.65 | 105.86 | 102.59 | 103.53 | 103.32 | 2.28% | 8,865,089 |
| Jan 2, 2026 | 100.99 | 101.95 | 98.21 | 101.22 | 101.02 | 1.37% | 6,940,046 |
| Dec 31, 2025 | 100.72 | 101.44 | 99.72 | 99.85 | 99.65 | -1.97% | 5,415,117 |
| Dec 30, 2025 | 102.21 | 102.71 | 100.30 | 101.86 | 101.65 | 2.05% | 6,024,555 |
| Dec 29, 2025 | 100.60 | 101.43 | 97.67 | 99.81 | 99.61 | -5.64% | 9,578,954 |
| Dec 26, 2025 | 105.64 | 106.34 | 104.55 | 105.78 | 105.57 | 1.00% | 3,808,187 |
| Dec 24, 2025 | 104.50 | 105.34 | 103.20 | 104.73 | 104.52 | -0.49% | 2,086,008 |
| Dec 23, 2025 | 105.73 | 105.73 | 103.30 | 105.25 | 105.04 | 0.35% | 6,351,215 |
| Dec 22, 2025 | 104.80 | 105.68 | 102.82 | 104.88 | 104.67 | 3.54% | 8,863,151 |
| Dec 19, 2025 | 99.29 | 102.36 | 99.05 | 101.29 | 101.09 | 1.96% | 27,801,577 |
| Dec 18, 2025 | 98.36 | 100.84 | 97.90 | 99.34 | 99.14 | -0.11% | 7,445,057 |
| Dec 17, 2025 | 99.30 | 100.28 | 97.86 | 99.45 | 99.25 | 1.45% | 7,025,910 |
| Dec 16, 2025 | 99.70 | 100.23 | 97.12 | 98.03 | 97.83 | -1.67% | 8,666,276 |
| Dec 15, 2025 | 100.36 | 101.48 | 98.40 | 99.69 | 99.49 | 1.58% | 9,174,059 |
| Dec 12, 2025 | 102.13 | 102.13 | 96.50 | 98.14 | 97.94 | -1.29% | 9,239,484 |
| Dec 11, 2025 | 95.00 | 100.41 | 94.79 | 99.42 | 99.22 | 5.32% | 11,600,197 |
| Dec 10, 2025 | 92.85 | 95.29 | 91.70 | 94.40 | 94.21 | 0.33% | 13,150,452 |
| Dec 9, 2025 | 89.98 | 94.22 | 89.53 | 94.09 | 93.90 | 5.72% | 8,820,166 |
| Dec 8, 2025 | 90.19 | 91.13 | 88.90 | 89.00 | 88.82 | -0.85% | 8,480,175 |
| Dec 5, 2025 | 90.60 | 92.70 | 89.67 | 89.76 | 89.58 | -1.06% | 6,500,403 |
| Dec 4, 2025 | 88.90 | 90.88 | 88.65 | 90.72 | 90.54 | 1.19% | 7,002,887 |
| Dec 3, 2025 | 91.86 | 91.93 | 89.57 | 89.65 | 89.47 | -0.92% | 8,734,998 |
| Dec 2, 2025 | 91.49 | 91.73 | 88.25 | 90.48 | 90.30 | -1.47% | 8,988,999 |
| Dec 1, 2025 | 92.00 | 92.89 | 90.84 | 91.83 | 91.64 | 1.21% | 7,716,841 |
| Nov 28, 2025 | 91.82 | 91.97 | 90.27 | 90.73 | 90.55 | 0.23% | 4,824,643 |
| Nov 26, 2025 | 87.20 | 90.90 | 87.17 | 90.52 | 90.34 | 4.93% | 7,259,121 |
| Nov 25, 2025 | 86.06 | 87.47 | 85.26 | 86.27 | 85.85 | -0.30% | 8,176,094 |
| Nov 24, 2025 | 83.11 | 87.30 | 83.11 | 86.53 | 86.10 | 3.64% | 16,768,943 |
| Nov 21, 2025 | 82.01 | 83.89 | 81.34 | 83.49 | 83.08 | 1.82% | 10,168,503 |
| Nov 20, 2025 | 87.69 | 88.31 | 81.90 | 82.00 | 81.60 | -6.30% | 12,422,448 |
| Nov 19, 2025 | 88.28 | 89.27 | 86.94 | 87.51 | 87.08 | 1.05% | 7,005,800 |
| Nov 18, 2025 | 87.07 | 88.34 | 85.31 | 86.60 | 86.17 | -0.56% | 7,778,822 |
| Nov 17, 2025 | 87.42 | 89.20 | 86.11 | 87.09 | 86.66 | -0.81% | 8,832,186 |
| Nov 14, 2025 | 86.19 | 89.47 | 85.92 | 87.80 | 87.37 | -2.14% | 9,590,398 |
| Nov 13, 2025 | 93.22 | 93.75 | 89.57 | 89.72 | 89.28 | -3.60% | 9,709,972 |
| Nov 12, 2025 | 90.45 | 93.98 | 89.70 | 93.07 | 92.61 | 3.47% | 9,721,352 |
| Nov 11, 2025 | 88.95 | 90.35 | 87.42 | 89.95 | 89.51 | 1.91% | 10,648,330 |
| Nov 10, 2025 | 86.62 | 88.86 | 85.80 | 88.26 | 87.83 | 5.84% | 10,153,909 |
| Nov 7, 2025 | 82.75 | 83.51 | 81.49 | 83.39 | 82.98 | 1.04% | 7,555,873 |
| Nov 6, 2025 | 82.43 | 84.34 | 82.10 | 82.53 | 82.12 | 1.10% | 9,711,733 |
| Nov 5, 2025 | 80.71 | 81.92 | 80.49 | 81.63 | 81.23 | 3.46% | 8,682,545 |
| Nov 4, 2025 | 79.01 | 80.70 | 78.60 | 78.90 | 78.51 | -3.33% | 9,923,684 |
| Nov 3, 2025 | 80.70 | 82.05 | 80.41 | 81.62 | 81.22 | 0.80% | 8,413,297 |
| Oct 31, 2025 | 82.02 | 82.25 | 79.80 | 80.97 | 80.57 | -1.63% | 8,511,098 |
| Oct 30, 2025 | 79.81 | 83.12 | 79.57 | 82.31 | 81.91 | 3.31% | 10,528,304 |
| Oct 29, 2025 | 81.32 | 81.84 | 79.31 | 79.67 | 79.28 | 0.42% | 10,811,595 |
| Oct 28, 2025 | 76.74 | 79.86 | 76.05 | 79.34 | 78.95 | 0.90% | 13,352,158 |
| Oct 27, 2025 | 79.24 | 80.16 | 76.85 | 78.63 | 78.24 | -5.69% | 23,560,391 |
| Oct 24, 2025 | 82.54 | 86.00 | 81.29 | 83.37 | 82.96 | -6.23% | 21,379,072 |
| Oct 23, 2025 | 89.15 | 90.19 | 87.27 | 88.91 | 88.47 | 2.18% | 14,759,702 |
| Oct 22, 2025 | 83.09 | 87.61 | 82.80 | 87.01 | 86.58 | 0.80% | 15,846,006 |
| Oct 21, 2025 | 89.03 | 89.03 | 85.40 | 86.32 | 85.90 | -9.03% | 17,038,308 |
| Oct 20, 2025 | 93.86 | 95.02 | 91.85 | 94.89 | 94.42 | 4.54% | 11,868,610 |
| Oct 17, 2025 | 96.36 | 96.36 | 89.92 | 90.77 | 90.32 | -7.63% | 19,714,197 |
| Oct 16, 2025 | 95.04 | 98.58 | 94.11 | 98.27 | 97.79 | 5.01% | 13,010,367 |
| Oct 15, 2025 | 92.26 | 93.93 | 91.27 | 93.58 | 93.12 | 3.36% | 9,140,464 |
| Oct 14, 2025 | 87.70 | 91.24 | 87.70 | 90.54 | 90.10 | 1.28% | 9,064,132 |