Newmont Corporation
NEM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 18, 2026 | $124.00 | $125.14 | $121.80 | $123.41 | -0.79% | 21.50M |
| Sep 17, 2026 | $125.50 | $125.79 | $123.32 | $124.39 | +2.16% | 5.36M |
| Sep 16, 2026 | $125.86 | $126.00 | $120.00 | $121.76 | -1.96% | 6.36M |
| Sep 15, 2026 | $123.17 | $124.22 | $121.41 | $124.19 | +0.91% | 5.82M |
| Sep 14, 2026 | $123.43 | $123.67 | $121.61 | $123.07 | -2.95% | 6.82M |
| Sep 11, 2026 | $127.47 | $129.26 | $125.91 | $126.81 | +0.53% | 5.55M |
| Sep 10, 2026 | $124.66 | $127.28 | $123.74 | $126.14 | -2.00% | 6.29M |
| Sep 9, 2026 | $129.73 | $130.48 | $127.55 | $128.71 | +1.27% | 7.58M |
| Sep 8, 2026 | $126.53 | $130.04 | $126.29 | $127.09 | -0.78% | 9.02M |
| Sep 4, 2026 | $126.25 | $128.86 | $126.07 | $128.09 | -1.79% | 5.75M |
| Sep 3, 2026 | $128.17 | $130.71 | $126.81 | $130.43 | +4.21% | 7.74M |
| Sep 2, 2026 | $124.97 | $127.12 | $123.33 | $125.16 | +2.06% | 6.35M |
| Sep 1, 2026 | $121.94 | $126.09 | $121.55 | $122.63 | -2.72% | 8.02M |
| Aug 31, 2026 | $127.45 | $127.86 | $124.55 | $126.06 | -1.50% | 16.67M |
| Aug 28, 2026 | $132.35 | $132.89 | $127.11 | $127.98 | -3.26% | 8.83M |
| Aug 27, 2026 | $131.02 | $133.70 | $130.87 | $132.29 | +0.52% | 6.43M |
| Aug 26, 2026 | $132.64 | $133.29 | $131.45 | $131.60 | -2.62% | 10.41M |
| Aug 25, 2026 | $129.98 | $135.29 | $129.70 | $135.14 | +2.50% | 7.14M |
| Aug 24, 2026 | $133.40 | $133.72 | $129.16 | $131.84 | +0.20% | 6.48M |
| Aug 21, 2026 | $131.12 | $132.34 | $129.80 | $131.58 | +3.09% | 10.52M |
| Aug 20, 2026 | $124.25 | $128.69 | $123.71 | $127.64 | +2.05% | 9.67M |
| Aug 19, 2026 | $123.83 | $126.60 | $123.20 | $125.08 | +7.85% | 9.07M |
| Aug 18, 2026 | $118.31 | $119.44 | $115.83 | $115.98 | -3.62% | 6.54M |
| Aug 17, 2026 | $119.39 | $121.40 | $118.64 | $120.33 | +2.18% | 7.19M |
| Aug 14, 2026 | $115.80 | $119.17 | $115.32 | $117.76 | +3.13% | 5.58M |
| Aug 13, 2026 | $115.01 | $115.61 | $113.28 | $114.19 | -3.10% | 6.67M |
| Aug 12, 2026 | $120.00 | $120.19 | $117.65 | $117.84 | +0.54% | 6.91M |
| Aug 11, 2026 | $117.33 | $118.21 | $116.00 | $117.21 | -0.04% | 6.80M |
| Aug 10, 2026 | $115.00 | $117.73 | $113.10 | $117.26 | +3.79% | 10.03M |
| Aug 7, 2026 | $110.52 | $113.77 | $110.00 | $112.98 | +7.16% | 10.68M |
| Aug 6, 2026 | $103.54 | $106.40 | $103.10 | $105.43 | +1.09% | 7.96M |
| Aug 5, 2026 | $103.78 | $105.61 | $102.76 | $104.29 | +6.71% | 9.54M |
| Aug 4, 2026 | $97.85 | $98.52 | $96.68 | $97.73 | +2.47% | 5.45M |
| Aug 3, 2026 | $93.45 | $95.52 | $92.97 | $95.37 | +1.77% | 5.05M |
| Jul 31, 2026 | $94.43 | $94.90 | $91.85 | $93.71 | -2.14% | 5.87M |
| Jul 30, 2026 | $92.83 | $96.02 | $92.17 | $95.76 | +4.84% | 8.55M |
| Jul 29, 2026 | $91.45 | $93.29 | $88.98 | $91.34 | -0.20% | 6.70M |
| Jul 28, 2026 | $92.47 | $92.58 | $90.88 | $91.52 | -2.09% | 5.82M |
| Jul 27, 2026 | $94.88 | $94.88 | $91.93 | $93.47 | +0.30% | 5.11M |
| Jul 24, 2026 | $93.74 | $95.34 | $92.50 | $93.19 | -1.62% | 9.27M |
| Jul 23, 2026 | $93.64 | $94.84 | $92.89 | $94.72 | -1.08% | 7.23M |
| Jul 22, 2026 | $94.32 | $96.94 | $94.32 | $95.75 | +3.52% | 7.78M |
| Jul 21, 2026 | $91.43 | $92.72 | $90.54 | $92.49 | +3.69% | 8.05M |
| Jul 20, 2026 | $90.10 | $90.95 | $89.13 | $89.20 | -0.56% | 7.74M |
| Jul 17, 2026 | $89.85 | $90.95 | $88.75 | $89.70 | -1.24% | 10.62M |
| Jul 16, 2026 | $93.62 | $93.90 | $90.60 | $90.83 | -4.60% | 10.73M |
| Jul 15, 2026 | $95.43 | $96.01 | $93.50 | $95.21 | +0.49% | 6.97M |
| Jul 14, 2026 | $97.81 | $98.19 | $94.25 | $94.75 | +1.77% | 7.40M |
| Jul 13, 2026 | $93.73 | $94.14 | $92.43 | $93.10 | -2.30% | 5.30M |
| Jul 10, 2026 | $93.80 | $95.73 | $93.80 | $95.29 | +0.51% | 4.43M |
| Jul 9, 2026 | $95.01 | $95.25 | $93.47 | $94.81 | +1.73% | 6.02M |
| Jul 8, 2026 | $93.58 | $94.77 | $91.18 | $93.20 | -1.96% | 7.18M |
| Jul 7, 2026 | $96.07 | $97.50 | $94.21 | $95.06 | -3.20% | 7.44M |
| Jul 6, 2026 | $98.01 | $98.93 | $95.60 | $98.20 | +1.20% | 6.40M |
| Jul 2, 2026 | $95.83 | $97.77 | $95.50 | $97.04 | +4.01% | 8.71M |
| Jul 1, 2026 | $92.38 | $96.22 | $92.20 | $93.30 | -0.11% | 8.41M |
| Jun 30, 2026 | $93.84 | $94.75 | $91.71 | $93.40 | -1.17% | 8.89M |
| Jun 29, 2026 | $94.50 | $95.55 | $93.41 | $94.51 | -1.69% | 7.81M |
| Jun 26, 2026 | $95.94 | $97.88 | $95.34 | $96.13 | +0.82% | 11.25M |
| Jun 25, 2026 | $95.61 | $96.41 | $93.79 | $95.35 | — | 8.10M |
