Newmont CorporationNEMNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $131.57 | $131.98 | $124.43 | $128.73 | 10.19M |
| 2/27/2026 | $129.07 | $131.21 | $128.90 | $130.00 | 15.02M |
| 2/26/2026 | $123.74 | $127.93 | $122.65 | $127.47 | 7.24M |
| 2/25/2026 | $124.95 | $126.97 | $123.16 | $124.85 | 7.79M |
| 2/24/2026 | $120.52 | $124.76 | $119.12 | $124.09 | 9.64M |
| 2/23/2026 | $123.36 | $126.23 | $122.00 | $124.25 | 9.37M |
| 2/20/2026 | $122.35 | $125.63 | $118.67 | $122.13 | 12.53M |
| 2/19/2026 | $122.01 | $126.18 | $122.00 | $125.40 | 7.85M |
| 2/18/2026 | $125.11 | $127.34 | $123.45 | $124.69 | 7.85M |
| 2/17/2026 | $121.70 | $123.64 | $118.10 | $122.31 | 8.20M |
| 2/13/2026 | $119.84 | $126.39 | $118.95 | $125.80 | 7.62M |
| 2/12/2026 | $122.90 | $125.53 | $118.04 | $118.12 | 9.29M |
| 2/11/2026 | $125.00 | $125.20 | $121.40 | $124.60 | 6.65M |
| 2/10/2026 | $119.81 | $121.73 | $119.62 | $121.53 | 6.72M |
| 2/9/2026 | $116.66 | $121.11 | $116.24 | $120.73 | 7.44M |
| 2/6/2026 | $110.35 | $115.48 | $110.35 | $115.32 | 10.81M |
| 2/5/2026 | $113.32 | $115.33 | $108.05 | $108.53 | 15.33M |
| 2/4/2026 | $120.77 | $120.77 | $113.51 | $116.85 | 10.94M |
| 2/3/2026 | $118.79 | $119.00 | $114.76 | $117.14 | 11.20M |
| 2/2/2026 | $111.06 | $116.31 | $110.46 | $112.85 | 13.28M |
| 1/30/2026 | $118.00 | $120.75 | $111.25 | $112.35 | 19.17M |
| 1/29/2026 | $133.65 | $134.88 | $123.59 | $126.93 | 15.09M |
| 1/28/2026 | $129.00 | $132.40 | $128.15 | $131.95 | 10.48M |
| 1/27/2026 | $124.28 | $127.10 | $121.56 | $127.00 | 12.31M |
| 1/26/2026 | $127.71 | $129.25 | $125.69 | $125.92 | 13.31M |
| 1/23/2026 | $122.70 | $124.64 | $121.74 | $124.31 | 8.04M |
| 1/22/2026 | $118.30 | $123.04 | $118.10 | $121.69 | 8.35M |
| 1/21/2026 | $120.99 | $121.45 | $118.17 | $118.91 | 14.09M |
| 1/20/2026 | $117.90 | $119.35 | $116.72 | $118.94 | 11.15M |
| 1/16/2026 | $113.92 | $114.75 | $111.28 | $114.12 | 9.28M |
| 1/15/2026 | $113.47 | $114.97 | $112.31 | $114.21 | 8.68M |
| 1/14/2026 | $115.55 | $115.70 | $112.15 | $114.15 | 8.44M |
| 1/13/2026 | $113.17 | $115.01 | $112.87 | $114.63 | 7.98M |
| 1/12/2026 | $112.56 | $113.72 | $111.89 | $112.96 | 8.37M |
| 1/9/2026 | $107.43 | $109.09 | $106.27 | $108.99 | 7.58M |
| 1/8/2026 | $106.20 | $106.95 | $104.40 | $106.89 | 7.23M |
| 1/7/2026 | $105.79 | $109.06 | $104.50 | $108.01 | 9.99M |
| 1/6/2026 | $104.65 | $109.30 | $104.65 | $109.20 | 11.06M |
| 1/5/2026 | $102.65 | $105.86 | $102.59 | $103.53 | 8.87M |
| 1/2/2026 | $100.99 | $101.95 | $98.21 | $101.22 | 6.94M |
| 12/31/2025 | $100.72 | $101.44 | $99.72 | $99.85 | 5.42M |
| 12/30/2025 | $102.21 | $102.71 | $100.30 | $101.86 | 6.02M |
| 12/29/2025 | $100.60 | $101.43 | $97.67 | $99.81 | 9.58M |
| 12/26/2025 | $105.64 | $106.34 | $104.55 | $105.78 | 3.81M |
| 12/24/2025 | $104.50 | $105.34 | $103.20 | $104.73 | 2.09M |
| 12/23/2025 | $105.73 | $105.73 | $103.30 | $105.25 | 6.35M |
| 12/22/2025 | $104.80 | $105.68 | $102.82 | $104.88 | 8.86M |
| 12/19/2025 | $99.29 | $102.36 | $99.05 | $101.29 | 27.80M |
| 12/18/2025 | $98.36 | $100.84 | $97.90 | $99.34 | 7.45M |
| 12/17/2025 | $99.30 | $100.28 | $97.86 | $99.45 | 7.03M |
| 12/16/2025 | $99.70 | $100.23 | $97.12 | $98.03 | 8.67M |
| 12/15/2025 | $100.36 | $101.48 | $98.40 | $99.69 | 9.17M |
| 12/12/2025 | $102.13 | $102.13 | $96.50 | $98.14 | 9.24M |
| 12/11/2025 | $95.00 | $100.41 | $94.79 | $99.42 | 11.60M |
| 12/10/2025 | $92.85 | $95.29 | $91.70 | $94.40 | 13.15M |
| 12/9/2025 | $89.98 | $94.22 | $89.53 | $94.09 | 8.82M |
| 12/8/2025 | $90.19 | $91.13 | $88.90 | $89.00 | 8.48M |
| 12/5/2025 | $90.60 | $92.70 | $89.67 | $89.76 | 6.50M |
| 12/4/2025 | $88.90 | $90.88 | $88.65 | $90.72 | 7.00M |
| 12/3/2025 | $91.86 | $91.93 | $89.57 | $89.65 | 8.73M |