Newmont Corporation$104.36AEM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $151.00 | $153.81 | $149.65 | $150.61 | +2.16% | 2.41M |
| Aug 3, 2026 | $144.68 | $147.81 | $143.50 | $147.42 | +1.48% | 1.44M |
| Jul 31, 2026 | $147.20 | $148.30 | $142.79 | $145.27 | -3.64% | 2.87M |
| Jul 30, 2026 | $146.63 | $150.86 | $144.47 | $150.75 | +4.38% | 2.74M |
| Jul 29, 2026 | $142.83 | $147.15 | $139.90 | $144.43 | +0.50% | 2.75M |
| Jul 28, 2026 | $143.68 | $145.31 | $141.01 | $143.71 | -1.54% | 1.99M |
| Jul 27, 2026 | $146.71 | $147.99 | $144.17 | $145.96 | +0.57% | 1.90M |
| Jul 24, 2026 | $145.28 | $146.89 | $143.89 | $145.13 | +0.43% | 1.81M |
| Jul 23, 2026 | $142.50 | $145.67 | $142.18 | $144.51 | -1.73% | 2.63M |
| Jul 22, 2026 | $144.26 | $149.15 | $144.26 | $147.05 | +3.83% | 3.68M |
| Jul 21, 2026 | $139.30 | $141.64 | $137.85 | $141.62 | +3.87% | 2.90M |
| Jul 20, 2026 | $137.11 | $138.18 | $135.36 | $136.34 | -0.46% | 2.04M |
| Jul 17, 2026 | $136.06 | $138.04 | $134.38 | $136.97 | -0.23% | 3.05M |
| Jul 16, 2026 | $139.85 | $140.63 | $136.63 | $137.29 | -3.47% | 2.60M |
| Jul 15, 2026 | $144.40 | $144.79 | $139.91 | $142.23 | -1.51% | 2.26M |
| Jul 14, 2026 | $148.01 | $148.96 | $143.66 | $144.41 | +0.63% | 2.02M |
| Jul 13, 2026 | $144.80 | $145.44 | $142.24 | $143.51 | -2.29% | 2.21M |
| Jul 10, 2026 | $147.84 | $149.22 | $145.44 | $146.87 | -1.45% | 1.73M |
| Jul 9, 2026 | $148.01 | $149.38 | $145.21 | $149.03 | +2.86% | 1.80M |
| Jul 8, 2026 | $146.49 | $147.14 | $141.61 | $144.89 | -3.62% | 3.68M |
| Jul 7, 2026 | $154.20 | $156.31 | $148.89 | $150.33 | -2.98% | 1.89M |
| Jul 6, 2026 | $156.69 | $158.07 | $152.22 | $154.94 | +0.70% | 2.88M |
| Jul 2, 2026 | $149.88 | $155.04 | $148.13 | $153.86 | -0.64% | 5.20M |
| Jul 1, 2026 | $154.31 | $160.55 | $154.19 | $154.85 | -0.18% | 1.66M |
| Jun 30, 2026 | $153.05 | $155.30 | $149.38 | $155.13 | +0.89% | 2.48M |
| Jun 29, 2026 | $155.20 | $155.75 | $151.91 | $153.76 | -2.21% | 2.69M |
| Jun 26, 2026 | $158.07 | $160.53 | $156.45 | $157.23 | +0.67% | 2.74M |
| Jun 25, 2026 | $156.81 | $157.94 | $153.18 | $156.18 | +1.77% | 2.04M |
| Jun 24, 2026 | $154.73 | $158.48 | $151.61 | $153.46 | -4.18% | 4.09M |
| Jun 23, 2026 | $161.60 | $163.58 | $160.00 | $160.16 | -4.01% | 3.20M |
| Jun 22, 2026 | $164.08 | $166.90 | $162.16 | $166.85 | +0.11% | 2.49M |
| Jun 18, 2026 | $172.77 | $176.53 | $165.69 | $166.66 | -3.66% | 4.72M |
| Jun 17, 2026 | $174.55 | $182.21 | $172.79 | $172.99 | -1.61% | 4.37M |
| Jun 16, 2026 | $174.02 | $177.16 | $173.25 | $175.82 | +2.34% | 2.71M |
| Jun 15, 2026 | $173.28 | $176.29 | $170.90 | $171.80 | +5.63% | 3.62M |
| Jun 12, 2026 | $157.90 | $164.70 | $157.40 | $162.64 | +3.09% | 3.81M |
| Jun 11, 2026 | $153.01 | $158.60 | $150.70 | $157.76 | +3.46% | 3.49M |
| Jun 10, 2026 | $155.36 | $158.50 | $151.43 | $152.48 | -4.66% | 3.79M |
| Jun 9, 2026 | $163.71 | $164.01 | $154.46 | $159.93 | -1.34% | 2.89M |
| Jun 8, 2026 | $164.00 | $165.76 | $161.56 | $162.11 | -0.95% | 2.96M |
| Jun 5, 2026 | $172.55 | $172.80 | $162.93 | $163.66 | -7.41% | 4.58M |
| Jun 4, 2026 | $174.62 | $178.08 | $174.42 | $176.75 | +2.97% | 2.10M |
| Jun 3, 2026 | $175.91 | $175.91 | $171.53 | $171.65 | -4.07% | 2.40M |
| Jun 2, 2026 | $177.54 | $179.13 | $174.77 | $178.94 | +1.34% | 2.02M |
| Jun 1, 2026 | $176.52 | $177.81 | $172.53 | $176.57 | -3.59% | 2.01M |
| May 29, 2026 | $179.17 | $184.75 | $177.34 | $183.15 | +2.91% | 3.68M |
| May 28, 2026 | $172.31 | $180.00 | $170.89 | $177.97 | +1.75% | 2.13M |
| May 27, 2026 | $176.60 | $178.95 | $174.89 | $174.91 | -3.13% | 1.47M |
| May 26, 2026 | $180.13 | $181.74 | $178.17 | $180.57 | +2.65% | 1.62M |
| May 22, 2026 | $177.14 | $177.60 | $173.92 | $175.91 | -1.04% | 1.44M |
| May 21, 2026 | $175.00 | $180.65 | $173.21 | $177.75 | -0.22% | 1.48M |
| May 20, 2026 | $174.89 | $178.90 | $173.00 | $178.15 | +2.74% | 1.75M |
| May 19, 2026 | $177.05 | $177.17 | $172.44 | $173.40 | -3.24% | 3.24M |
| May 18, 2026 | $182.00 | $183.94 | $177.65 | $179.21 | -0.62% | 1.65M |
| May 15, 2026 | $185.00 | $185.00 | $179.10 | $180.33 | -6.40% | 2.84M |
| May 14, 2026 | $195.50 | $195.53 | $191.51 | $192.66 | -1.69% | 1.52M |
| May 13, 2026 | $194.79 | $196.62 | $192.80 | $195.97 | -0.55% | 2.17M |
| May 12, 2026 | $193.07 | $198.11 | $190.10 | $197.05 | +0.11% | 1.74M |
| May 11, 2026 | $195.15 | $200.64 | $194.99 | $196.84 | +1.88% | 2.10M |
| May 8, 2026 | $189.51 | $193.78 | $189.06 | $193.21 | — | 1.91M |
