Newmont Corporation
NEM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $108.88 | $110.83 | $108.04 | $109.09 | +2.33% | 5.71M |
| Oct 30, 2026 | $107.35 | $108.07 | $104.51 | $106.61 | -4.64% | 8.77M |
| Oct 29, 2026 | $111.80 | $112.49 | $110.66 | $111.80 | -1.86% | 5.19M |
| Oct 28, 2026 | $111.98 | $114.00 | $110.76 | $113.92 | +1.14% | 6.07M |
| Oct 27, 2026 | $110.87 | $113.01 | $110.22 | $112.64 | +2.04% | 4.69M |
| Oct 26, 2026 | $108.82 | $110.55 | $106.96 | $110.39 | +1.40% | 7.45M |
| Oct 23, 2026 | $110.28 | $114.24 | $107.81 | $108.87 | -4.59% | 7.85M |
| Oct 22, 2026 | $113.50 | $114.31 | $111.41 | $114.11 | -2.62% | 9.72M |
| Oct 21, 2026 | $117.34 | $117.58 | $115.44 | $117.18 | +0.32% | 5.79M |
| Oct 20, 2026 | $116.04 | $119.24 | $114.87 | $116.81 | -1.02% | 4.39M |
| Oct 19, 2026 | $117.95 | $119.07 | $117.58 | $118.01 | -0.50% | 5.06M |
| Oct 16, 2026 | $115.33 | $120.05 | $115.03 | $118.60 | +2.43% | 8.39M |
| Oct 15, 2026 | $112.43 | $115.83 | $111.98 | $115.79 | +3.79% | 6.37M |
| Oct 14, 2026 | $112.99 | $113.95 | $109.84 | $111.56 | -3.49% | 6.65M |
| Oct 13, 2026 | $117.18 | $118.00 | $114.53 | $115.59 | -1.33% | 4.39M |
| Oct 12, 2026 | $116.63 | $118.01 | $116.57 | $117.15 | -0.59% | 3.19M |
| Oct 9, 2026 | $117.58 | $119.05 | $117.11 | $117.84 | +1.98% | 4.83M |
| Oct 8, 2026 | $113.19 | $115.91 | $112.68 | $115.55 | +1.77% | 5.44M |
| Oct 7, 2026 | $112.44 | $114.50 | $111.75 | $113.54 | -2.45% | 4.35M |
| Oct 6, 2026 | $116.00 | $117.33 | $114.44 | $116.39 | +0.49% | 4.93M |
| Oct 5, 2026 | $115.90 | $116.92 | $113.58 | $115.82 | +0.22% | 4.00M |
| Oct 2, 2026 | $115.99 | $116.66 | $113.86 | $115.56 | +0.78% | 4.03M |
| Oct 1, 2026 | $114.81 | $115.79 | $114.18 | $114.67 | -0.58% | 5.62M |
| Sep 30, 2026 | $117.40 | $117.89 | $115.31 | $115.34 | -1.49% | 5.84M |
| Sep 29, 2026 | $117.24 | $117.80 | $115.97 | $117.09 | +0.90% | 4.71M |
| Sep 28, 2026 | $115.52 | $117.29 | $114.63 | $116.05 | -4.43% | 6.87M |
| Sep 25, 2026 | $121.01 | $121.94 | $119.90 | $121.43 | +0.11% | 3.52M |
| Sep 24, 2026 | $122.15 | $122.50 | $120.02 | $121.30 | -1.82% | 5.11M |
| Sep 23, 2026 | $123.83 | $124.25 | $121.07 | $123.55 | -2.92% | 5.59M |
| Sep 22, 2026 | $123.23 | $128.09 | $123.11 | $127.26 | +3.42% | 5.40M |
| Sep 21, 2026 | $123.81 | $124.50 | $121.30 | $123.05 | -0.29% | 5.65M |
| 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 | — | 10.03M |
