Newmont CorporationNEMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $91.49 | $91.73 | $88.25 | $90.48 | 8.99M |
| 12/1/2025 | $92.00 | $92.89 | $90.84 | $91.83 | 7.72M |
| 11/28/2025 | $91.82 | $91.97 | $90.27 | $90.73 | 4.82M |
| 11/26/2025 | $87.20 | $90.90 | $87.17 | $90.52 | 7.26M |
| 11/25/2025 | $86.06 | $87.47 | $85.26 | $86.27 | 8.18M |
| 11/24/2025 | $83.11 | $87.30 | $83.11 | $86.53 | 16.77M |
| 11/21/2025 | $82.01 | $83.89 | $81.34 | $83.49 | 10.17M |
| 11/20/2025 | $87.69 | $88.31 | $81.90 | $82.00 | 12.42M |
| 11/19/2025 | $88.28 | $89.27 | $86.94 | $87.51 | 7.01M |
| 11/18/2025 | $87.07 | $88.34 | $85.31 | $86.60 | 7.78M |
| 11/17/2025 | $87.42 | $89.20 | $86.11 | $87.09 | 8.83M |
| 11/14/2025 | $86.19 | $89.47 | $85.92 | $87.80 | 9.59M |
| 11/13/2025 | $93.22 | $93.75 | $89.57 | $89.72 | 9.71M |
| 11/12/2025 | $90.45 | $93.98 | $89.70 | $93.07 | 9.72M |
| 11/11/2025 | $88.95 | $90.35 | $87.42 | $89.95 | 10.65M |
| 11/10/2025 | $86.62 | $88.86 | $85.80 | $88.26 | 10.15M |
| 11/7/2025 | $82.75 | $83.51 | $81.49 | $83.39 | 7.56M |
| 11/6/2025 | $82.43 | $84.34 | $82.10 | $82.53 | 9.71M |
| 11/5/2025 | $80.71 | $81.92 | $80.49 | $81.63 | 8.68M |
| 11/4/2025 | $79.01 | $80.70 | $78.60 | $78.90 | 9.92M |
| 11/3/2025 | $80.70 | $82.05 | $80.41 | $81.62 | 8.41M |
| 10/31/2025 | $82.02 | $82.25 | $79.80 | $80.97 | 8.51M |
| 10/30/2025 | $79.81 | $83.12 | $79.57 | $82.31 | 10.53M |
| 10/29/2025 | $81.32 | $81.84 | $79.31 | $79.67 | 10.81M |
| 10/28/2025 | $76.74 | $79.86 | $76.05 | $79.34 | 13.35M |
| 10/27/2025 | $79.24 | $80.16 | $76.85 | $78.63 | 23.56M |
| 10/24/2025 | $82.54 | $86.00 | $81.29 | $83.37 | 21.38M |
| 10/23/2025 | $89.15 | $90.19 | $87.27 | $88.91 | 14.76M |
| 10/22/2025 | $83.09 | $87.61 | $82.80 | $87.01 | 15.85M |
| 10/21/2025 | $89.03 | $89.03 | $85.40 | $86.32 | 17.04M |
| 10/20/2025 | $93.86 | $95.02 | $91.85 | $94.89 | 11.87M |
| 10/17/2025 | $96.36 | $96.36 | $89.92 | $90.77 | 19.71M |
| 10/16/2025 | $95.04 | $98.58 | $94.11 | $98.27 | 13.01M |
| 10/15/2025 | $92.26 | $93.93 | $91.27 | $93.58 | 9.14M |