Skip to main content
Newmont Corporation (NEM)
NYSE: NEM · Real-Time Price · USD
96.13
+0.78 (0.82%)
At close: Jun 26, 2026, 4:00 PM EDT
96.49
+0.36 (0.37%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Newmont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202695.9497.8895.3496.1396.130.82%11,070,940
Jun 25, 202695.6196.4193.7995.3595.351.39%7,938,686
Jun 24, 202693.2496.4192.8994.0494.04-3.88%10,915,444
Jun 23, 202697.9199.2297.2097.8497.84-3.89%7,370,505
Jun 22, 202699.89101.9299.62101.80101.80-1.92%8,081,722
Jun 18, 2026106.32107.60102.63103.79103.79-1.78%16,944,848
Jun 17, 2026108.18112.18105.44105.67105.67-2.55%11,791,834
Jun 16, 2026106.81109.34106.81108.44108.442.50%7,749,060
Jun 15, 2026107.00107.97105.05105.80105.805.56%9,068,768
Jun 12, 202698.73100.7097.37100.23100.232.71%7,333,992
Jun 11, 202693.4897.9592.0297.5997.595.20%9,631,489
Jun 10, 202694.4196.9392.6392.7792.77-5.86%9,847,180
Jun 9, 2026100.01100.3994.9598.5498.54-0.45%9,945,784
Jun 8, 2026100.13101.3598.6598.9998.99-0.72%7,383,565
Jun 5, 2026104.89105.4899.6599.7199.71-7.96%9,369,078
Jun 4, 2026109.23110.34106.70108.33108.330.80%6,321,744
Jun 3, 2026107.99108.89106.60107.47107.47-1.85%5,842,698
Jun 2, 2026108.57109.91106.00109.50109.501.21%6,097,823
Jun 1, 2026105.00108.58105.00108.19108.19-1.48%7,055,681
May 29, 2026108.00111.93107.42109.81109.811.46%13,605,541
May 28, 2026105.25108.70103.62108.23108.230.93%7,598,345
May 27, 2026108.00109.90107.07107.23107.23-3.70%6,541,516
May 26, 2026111.20111.82110.03111.61111.353.69%6,464,028
May 22, 2026108.50109.06106.21107.64107.39-0.64%5,041,095
May 21, 2026106.48109.61104.62108.33108.080.88%5,300,536
May 20, 2026105.17107.97104.55107.39107.142.19%7,543,905
May 19, 2026107.20108.11104.13105.09104.85-4.33%9,508,992
May 18, 2026108.82111.82108.72109.85109.590.72%7,727,582
May 15, 2026112.23112.23108.47109.06108.81-6.25%11,118,490
May 14, 2026119.02119.07115.43116.33116.06-2.21%4,529,672
May 13, 2026118.95120.64117.70118.96118.68-0.61%6,766,007
May 12, 2026118.73120.21115.61119.69119.41-0.81%5,756,388
May 11, 2026117.12121.26116.99120.67120.393.57%7,051,106
May 8, 2026115.95117.29114.97116.51116.242.66%5,292,486
May 7, 2026118.58119.76113.32113.49113.23-1.40%7,961,989
May 6, 2026115.11115.94113.72115.10114.835.59%7,103,519
May 5, 2026110.59111.30108.80109.01108.760.63%4,722,891
May 4, 2026108.12110.65107.40108.33108.08-0.27%5,699,329
May 1, 2026110.05112.23108.51108.62108.37-2.22%5,126,670
Apr 30, 2026109.50111.63108.89111.09110.833.23%8,294,530
Apr 29, 2026108.15109.02106.87107.61107.36-2.08%7,302,145
Apr 28, 2026113.93113.93109.22109.90109.64-5.32%9,791,523
Apr 27, 2026118.62119.44115.74116.08115.81-3.83%7,176,487
Apr 24, 2026115.01120.83111.66120.70120.428.68%12,367,527
Apr 23, 2026110.33111.19107.88111.06110.80-0.71%8,990,337
Apr 22, 2026111.49112.85110.40111.85111.592.33%6,414,604
Apr 21, 2026114.01114.89109.17109.30109.05-4.82%8,551,688
Apr 20, 2026114.69115.14113.23114.84114.57-1.42%6,391,413
Apr 17, 2026114.55118.03113.41116.50116.232.72%6,795,975
Apr 16, 2026112.60114.78112.60113.41113.150.33%6,551,379
Apr 15, 2026117.40117.51112.99113.04112.78-5.25%9,255,808
Apr 14, 2026118.40120.22117.45119.30119.022.40%6,972,747
Apr 13, 2026118.22119.99115.50116.50116.23-3.64%8,361,343
Apr 10, 2026119.52121.92119.52120.90120.621.59%6,535,428
Apr 9, 2026117.97119.99117.57119.01118.730.73%6,871,516
Apr 8, 2026121.37122.00116.51118.15117.873.05%8,550,191
Apr 7, 2026113.00114.68111.37114.65114.381.61%7,933,757
Apr 6, 2026113.62114.72112.10112.83112.57-1.07%4,765,673
Apr 2, 2026109.30115.25108.80114.05113.780.23%9,167,317
Apr 1, 2026112.59115.57110.73113.79113.525.12%11,528,784
Mar 31, 2026105.15108.43105.15108.25108.004.97%11,387,538
Mar 30, 2026104.79106.03101.93103.12102.881.00%10,882,090
Mar 27, 202698.81103.5098.51102.10101.862.76%9,673,792
Mar 26, 202698.99101.9998.7399.3699.13-2.13%8,829,870
Mar 25, 2026103.94103.94101.24101.52101.282.52%9,546,047
Mar 24, 202697.2899.4495.4299.0298.790.90%14,461,865
Mar 23, 202695.87100.6195.8598.1497.912.44%17,856,777
Mar 20, 202699.6999.8794.3495.8095.58-3.43%30,701,733
Mar 19, 202696.2099.7995.7999.2098.97-6.89%24,738,962
Mar 18, 2026106.93108.25105.32106.54106.29-4.05%15,185,400
Mar 17, 2026111.22112.57109.71111.04110.780.77%7,073,843
Mar 16, 2026108.44112.14108.25110.19109.930.56%9,884,355
Mar 13, 2026114.58114.58108.80109.58109.32-4.28%10,458,890
Mar 12, 2026116.92117.07113.72114.48114.21-1.49%8,777,436
Mar 11, 2026116.39116.66113.61116.21115.94-2.26%8,634,668
Mar 10, 2026118.02120.34117.00118.90118.621.66%8,030,004
Mar 9, 2026112.32117.09109.30116.96116.690.58%9,829,636
Mar 6, 2026113.65117.58113.12116.29116.020.17%8,350,728
Mar 5, 2026118.08118.12114.11116.09115.82-2.75%10,883,918
Mar 4, 2026121.43121.74118.88119.37119.090.72%7,851,800
Mar 3, 2026120.37120.89115.88118.52118.24-7.74%14,031,198
Mar 2, 2026131.57131.98124.43128.73128.17-0.98%10,675,826
Feb 27, 2026129.07131.21128.90130.00129.441.98%15,016,635
Feb 26, 2026123.74127.93122.65127.47126.922.10%7,237,143
Feb 25, 2026124.95126.97123.16124.85124.310.61%7,785,587
Feb 24, 2026120.52124.76119.12124.09123.55-0.13%9,641,799
Feb 23, 2026123.36126.23122.00124.25123.711.74%9,371,959
Feb 20, 2026122.35125.63118.67122.13121.60-2.61%12,525,394
Feb 19, 2026122.01126.18122.00125.40124.860.57%7,854,533
Feb 18, 2026125.11127.34123.45124.69124.151.95%7,851,499
Feb 17, 2026121.70123.64118.10122.31121.78-2.77%8,196,432
Feb 13, 2026119.84126.39118.95125.80125.256.50%7,623,413
Feb 12, 2026122.90125.53118.04118.12117.61-5.20%9,289,007
Feb 11, 2026125.00125.20121.40124.60124.062.53%6,654,656
Feb 10, 2026119.81121.73119.62121.53121.000.66%6,718,871
Feb 9, 2026116.66121.11116.24120.73120.214.69%7,439,063
Feb 6, 2026110.35115.48110.35115.32114.826.26%10,814,909
Feb 5, 2026113.32115.34108.05108.53108.06-7.12%15,327,148
Feb 4, 2026120.77120.77113.51116.85116.34-0.25%10,944,784
Feb 3, 2026118.79119.00114.76117.14116.633.80%11,195,921