Skip to main content
Newmont Corporation (NEM)
NYSE: NEM · Real-Time Price · USD
109.90
-6.18 (-5.32%)
At close: Apr 28, 2026, 4:00 PM EDT
110.19
+0.29 (0.26%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Newmont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026113.93113.93109.22109.90109.90-5.32%9,775,618
Apr 27, 2026118.62119.44115.74116.08116.08-3.83%7,160,306
Apr 24, 2026115.01120.83111.66120.70120.708.68%12,176,764
Apr 23, 2026110.33111.19107.88111.06111.06-0.71%8,637,568
Apr 22, 2026111.49112.85110.40111.85111.852.33%6,289,610
Apr 21, 2026114.01114.89109.17109.30109.30-4.82%8,524,606
Apr 20, 2026114.69115.14113.23114.84114.84-1.42%6,253,626
Apr 17, 2026114.55118.03113.41116.50116.502.72%6,780,497
Apr 16, 2026112.60114.78112.60113.41113.410.33%6,537,174
Apr 15, 2026117.40117.51112.99113.04113.04-5.25%9,231,278
Apr 14, 2026118.40120.22117.45119.30119.302.40%6,961,182
Apr 13, 2026118.22119.99115.50116.50116.50-3.64%8,331,926
Apr 10, 2026119.52121.92119.52120.90120.901.59%6,271,498
Apr 9, 2026117.97119.99117.57119.01119.010.73%6,625,881
Apr 8, 2026121.37122.00116.51118.15118.153.05%8,513,678
Apr 7, 2026113.00114.68111.37114.65114.651.61%7,852,170
Apr 6, 2026113.62114.72112.10112.83112.83-1.07%4,743,120
Apr 2, 2026109.30115.25108.80114.05114.050.23%9,140,368
Apr 1, 2026112.59115.57110.73113.79113.795.12%11,413,372
Mar 31, 2026105.15108.43105.15108.25108.254.97%11,138,442
Mar 30, 2026104.79106.03101.93103.12103.121.00%10,823,959
Mar 27, 202698.81103.5098.51102.10102.102.76%9,639,776
Mar 26, 202698.99101.9998.7399.3699.36-2.13%8,788,375
Mar 25, 2026103.94103.94101.24101.52101.522.52%9,408,450
Mar 24, 202697.2899.4495.4299.0299.020.90%14,081,922
Mar 23, 202695.87100.6195.8598.1498.142.44%17,732,371
Mar 20, 202699.6999.8794.3495.8095.80-3.43%29,628,586
Mar 19, 202696.2099.7995.7999.2099.20-6.89%24,313,587
Mar 18, 2026106.93108.25105.32106.54106.54-4.05%14,708,953
Mar 17, 2026111.22112.57109.71111.04111.040.77%6,756,141
Mar 16, 2026108.44112.14108.25110.19110.190.56%9,837,781
Mar 13, 2026114.58114.58108.80109.58109.58-4.28%10,442,637
Mar 12, 2026116.92117.07113.72114.48114.48-1.49%8,684,084
Mar 11, 2026116.39116.66113.61116.21116.21-2.26%8,437,250
Mar 10, 2026118.02120.34117.00118.90118.901.66%7,924,294
Mar 9, 2026112.32117.09109.30116.96116.960.58%9,424,256
Mar 6, 2026113.65117.58113.12116.29116.290.17%7,985,332
Mar 5, 2026118.08118.12114.11116.09116.09-2.75%10,308,896
Mar 4, 2026121.43121.74118.88119.37119.370.72%7,748,864
Mar 3, 2026120.37120.89115.88118.52118.52-7.93%13,939,073
Mar 2, 2026131.57131.98124.43128.73128.47-0.98%10,193,595
Feb 27, 2026129.07131.21128.90130.00129.741.98%15,016,635
Feb 26, 2026123.74127.93122.65127.47127.212.10%7,237,143
Feb 25, 2026124.95126.97123.16124.85124.600.61%7,785,587
Feb 24, 2026120.52124.76119.12124.09123.84-0.13%9,641,799
Feb 23, 2026123.36126.23122.00124.25124.001.74%9,371,959
Feb 20, 2026122.35125.63118.67122.13121.88-2.61%12,525,394
Feb 19, 2026122.01126.18122.00125.40125.150.57%7,854,533
Feb 18, 2026125.11127.34123.45124.69124.441.95%7,851,499
Feb 17, 2026121.70123.64118.10122.31122.06-2.77%8,196,432
Feb 13, 2026119.84126.39118.95125.80125.556.50%7,623,413
Feb 12, 2026122.90125.53118.04118.12117.88-5.20%9,289,007
Feb 11, 2026125.00125.20121.40124.60124.352.53%6,654,656
Feb 10, 2026119.81121.73119.62121.53121.280.66%6,718,871
Feb 9, 2026116.66121.11116.24120.73120.494.69%7,439,063
Feb 6, 2026110.35115.48110.35115.32115.096.26%10,814,909
Feb 5, 2026113.32115.34108.05108.53108.31-7.12%15,327,148
Feb 4, 2026120.77120.77113.51116.85116.61-0.25%10,944,784
Feb 3, 2026118.79119.00114.76117.14116.903.80%11,195,921
Feb 2, 2026111.06116.31110.46112.85112.620.45%13,283,735
Jan 30, 2026118.00120.75111.25112.35112.12-11.49%19,165,740
Jan 29, 2026133.65134.88123.59126.93126.67-3.80%15,085,289
Jan 28, 2026129.00132.40128.15131.95131.683.90%10,481,480
Jan 27, 2026124.28127.10121.56127.00126.740.86%12,306,730
Jan 26, 2026127.71129.25125.69125.92125.671.30%13,305,914
Jan 23, 2026122.70124.64121.74124.31124.062.15%8,035,799
Jan 22, 2026118.30123.04118.10121.69121.442.34%8,347,019
Jan 21, 2026120.99121.45118.17118.91118.67-0.03%14,088,263
Jan 20, 2026117.90119.35116.72118.94118.704.22%11,149,034
Jan 16, 2026113.92114.75111.28114.12113.89-0.08%9,278,477
Jan 15, 2026113.47114.97112.31114.21113.980.05%8,675,369
Jan 14, 2026115.55115.70112.15114.15113.92-0.42%8,441,099
Jan 13, 2026113.17115.01112.87114.63114.401.48%7,979,027
Jan 12, 2026112.56113.72111.89112.96112.733.64%8,371,242
Jan 9, 2026107.43109.09106.27108.99108.771.96%7,576,424
Jan 8, 2026106.20106.95104.40106.89106.67-1.04%7,228,395
Jan 7, 2026105.79109.06104.50108.01107.79-1.09%9,987,124
Jan 6, 2026104.65109.30104.65109.20108.985.48%11,058,959
Jan 5, 2026102.65105.86102.59103.53103.322.28%8,865,089
Jan 2, 2026100.99101.9598.21101.22101.021.37%6,940,046
Dec 31, 2025100.72101.4499.7299.8599.65-1.97%5,415,117
Dec 30, 2025102.21102.71100.30101.86101.652.05%6,024,555
Dec 29, 2025100.60101.4397.6799.8199.61-5.64%9,578,954
Dec 26, 2025105.64106.34104.55105.78105.571.00%3,808,187
Dec 24, 2025104.50105.34103.20104.73104.52-0.49%2,086,008
Dec 23, 2025105.73105.73103.30105.25105.040.35%6,351,215
Dec 22, 2025104.80105.68102.82104.88104.673.54%8,863,151
Dec 19, 202599.29102.3699.05101.29101.091.96%27,801,577
Dec 18, 202598.36100.8497.9099.3499.14-0.11%7,445,057
Dec 17, 202599.30100.2897.8699.4599.251.45%7,025,910
Dec 16, 202599.70100.2397.1298.0397.83-1.67%8,666,276
Dec 15, 2025100.36101.4898.4099.6999.491.58%9,174,059
Dec 12, 2025102.13102.1396.5098.1497.94-1.29%9,239,484
Dec 11, 202595.00100.4194.7999.4299.225.32%11,600,197
Dec 10, 202592.8595.2991.7094.4094.210.33%13,150,452
Dec 9, 202589.9894.2289.5394.0993.905.72%8,820,166
Dec 8, 202590.1991.1388.9089.0088.82-0.85%8,480,175
Dec 5, 202590.6092.7089.6789.7689.58-1.06%6,500,403
Dec 4, 202588.9090.8888.6590.7290.541.19%7,002,887
Dec 3, 202591.8691.9389.5789.6589.47-0.92%8,734,998