5 DAY PERFORMANCE
+24.81%
1 MONTH PERFORMANCE
+23.04%
3 MONTH PERFORMANCE
+3.06%
6 MONTH PERFORMANCE
+1.42%
YEAR-TO-DATE PERFORMANCE
+17.14%
1 YEAR PERFORMANCE
+69.34%
Newmont Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $110.52 | $112.40 (1.7%) | $112.47 | $110.00 | 1.49 M | |
| 08/06/2026 | $103.54 | $105.43 (1.83%) | $106.40 | $103.10 | 7.96 M | $112.28 B |
| 08/05/2026 | $103.78 | $104.29 (0.49%) | $105.61 | $102.76 | 9.54 M | $111.07 B |
| 08/04/2026 | $97.85 | $97.73 (-0.12%) | $98.52 | $96.68 | 5.45 M | $104.08 B |
| 08/03/2026 | $93.45 | $95.37 (2.05%) | $95.52 | $92.97 | 5.05 M | $101.57 B |
| 07/31/2026 | $94.43 | $93.71 (-0.76%) | $94.90 | $91.85 | 5.87 M | $99.80 B |
| 07/30/2026 | $92.83 | $95.76 (3.16%) | $96.02 | $92.17 | 8.55 M | $101.98 B |
| 07/29/2026 | $91.45 | $91.34 (-0.12%) | $93.29 | $88.98 | 6.70 M | $97.28 B |
| 07/28/2026 | $92.47 | $91.52 (-1.03%) | $92.58 | $90.88 | 5.82 M | $97.47 B |
| 07/27/2026 | $94.88 | $93.47 (-1.49%) | $94.88 | $91.93 | 5.11 M | $99.55 B |
| 07/24/2026 | $93.74 | $93.19 (-0.59%) | $95.34 | $92.50 | 9.27 M | $99.25 B |
| 07/23/2026 | $93.64 | $94.72 (1.15%) | $94.84 | $92.89 | 7.23 M | $100.88 B |
| 07/22/2026 | $94.32 | $95.75 (1.52%) | $96.94 | $94.32 | 7.78 M | $101.97 B |
| 07/21/2026 | $91.43 | $92.49 (1.16%) | $92.72 | $90.54 | 8.05 M | $98.50 B |
| 07/20/2026 | $90.10 | $89.20 (-1%) | $90.95 | $89.13 | 7.74 M | $95.00 B |
| 07/17/2026 | $89.85 | $89.70 (-0.17%) | $90.95 | $88.75 | 10.62 M | $97.32 B |
| 07/16/2026 | $93.62 | $90.83 (-2.98%) | $93.90 | $90.60 | 10.73 M | $98.55 B |
| 07/15/2026 | $95.43 | $95.21 (-0.23%) | $96.01 | $93.50 | 6.97 M | $103.30 B |
| 07/14/2026 | $97.81 | $94.75 (-3.13%) | $98.19 | $94.25 | 7.40 M | $102.80 B |
| 07/13/2026 | $93.73 | $93.10 (-0.67%) | $94.14 | $92.43 | 5.30 M | $101.01 B |
| 07/10/2026 | $93.80 | $95.29 (1.59%) | $95.73 | $93.80 | 4.43 M | $103.39 B |
| 07/09/2026 | $95.01 | $94.81 (-0.21%) | $95.25 | $93.47 | 6.02 M | $102.87 B |
| 07/08/2026 | $93.58 | $93.20 (-0.41%) | $94.77 | $91.18 | 7.18 M | $101.12 B |
| 07/07/2026 | $96.07 | $95.06 (-1.05%) | $97.50 | $94.21 | 7.44 M | $103.14 B |
| 07/06/2026 | $98.01 | $98.20 (0.19%) | $98.93 | $95.60 | 6.40 M | $106.55 B |
| 07/02/2026 | $95.83 | $97.04 (1.26%) | $97.77 | $95.50 | 8.71 M | $105.29 B |
| 07/01/2026 | $92.38 | $93.30 (1%) | $96.22 | $92.20 | 8.41 M | $101.23 B |
| 06/30/2026 | $93.84 | $93.40 (-0.47%) | $94.75 | $91.71 | 8.89 M | $101.34 B |
| 06/29/2026 | $94.50 | $94.51 (0.01%) | $95.55 | $93.41 | 7.81 M | $102.54 B |
| 06/26/2026 | $95.94 | $96.13 (0.2%) | $97.88 | $95.34 | 11.25 M | $104.30 B |
| 06/25/2026 | $95.61 | $95.35 (-0.27%) | $96.41 | $93.79 | 8.10 M | $103.45 B |
| 06/24/2026 | $93.24 | $94.04 (0.86%) | $96.41 | $92.88 | 11.17 M | $102.03 B |
| 06/23/2026 | $97.91 | $97.84 (-0.07%) | $99.22 | $97.20 | 7.90 M | $106.16 B |
| 06/22/2026 | $99.89 | $101.80 (1.91%) | $101.92 | $99.62 | 8.29 M | $110.45 B |
| 06/18/2026 | $106.32 | $103.79 (-2.38%) | $107.60 | $102.63 | 19.15 M | $112.61 B |
| 06/17/2026 | $108.18 | $105.67 (-2.32%) | $112.18 | $105.44 | 11.84 M | $114.65 B |
| 06/16/2026 | $106.81 | $108.44 (1.53%) | $109.34 | $106.81 | 8.01 M | $117.66 B |
| 06/15/2026 | $107.00 | $105.80 (-1.12%) | $107.97 | $105.05 | 9.22 M | $114.79 B |
| 06/12/2026 | $98.73 | $100.23 (1.52%) | $100.70 | $97.37 | 7.71 M | $108.75 B |
| 06/11/2026 | $93.48 | $97.59 (4.4%) | $97.95 | $92.02 | 9.98 M | $105.89 B |
| 06/10/2026 | $94.41 | $92.77 (-1.74%) | $96.93 | $92.63 | 10.17 M | $100.66 B |
| 06/09/2026 | $100.01 | $98.54 (-1.47%) | $100.39 | $94.95 | 10.05 M | $106.92 B |
| 06/08/2026 | $100.13 | $98.99 (-1.14%) | $101.35 | $98.65 | 7.63 M | $107.40 B |
| 06/05/2026 | $104.89 | $99.71 (-4.94%) | $105.48 | $99.65 | 9.88 M | $108.19 B |
| 06/04/2026 | $109.23 | $108.33 (-0.82%) | $110.34 | $106.70 | 7.22 M | $117.54 B |
| 06/03/2026 | $107.99 | $107.47 (-0.48%) | $108.89 | $106.60 | 6.22 M | $116.60 B |
| 06/02/2026 | $108.57 | $109.50 (0.86%) | $109.91 | $106.00 | 6.54 M | $118.81 B |
| 06/01/2026 | $105.00 | $108.19 (3.04%) | $108.58 | $105.00 | 7.36 M | $117.39 B |
| 05/29/2026 | $108.00 | $109.81 (1.68%) | $111.93 | $107.42 | 14.67 M | $119.14 B |
| 05/28/2026 | $105.25 | $108.23 (2.83%) | $108.70 | $103.62 | 7.79 M | $117.43 B |
| 05/27/2026 | $108.00 | $107.23 (-0.71%) | $109.90 | $107.07 | 6.65 M | $116.34 B |
| 05/26/2026 | $111.20 | $111.61 (0.37%) | $111.82 | $110.03 | 6.53 M | $121.10 B |
| 05/22/2026 | $108.50 | $107.64 (-0.79%) | $109.06 | $106.21 | 5.04 M | $116.79 B |
| 05/21/2026 | $106.48 | $108.33 (1.74%) | $109.61 | $104.62 | 5.30 M | $117.54 B |
| 05/20/2026 | $105.17 | $107.39 (2.11%) | $107.97 | $104.55 | 7.54 M | $116.52 B |
| 05/19/2026 | $107.20 | $105.09 (-1.97%) | $108.11 | $104.13 | 9.51 M | $114.02 B |
| 05/18/2026 | $108.82 | $109.85 (0.95%) | $111.82 | $108.72 | 7.73 M | $119.19 B |
| 05/15/2026 | $112.23 | $109.06 (-2.82%) | $112.23 | $108.47 | 11.12 M | $118.33 B |
| 05/14/2026 | $119.02 | $116.33 (-2.26%) | $119.07 | $115.43 | 4.53 M | $126.22 B |
| 05/13/2026 | $118.95 | $118.96 (0.01%) | $120.64 | $117.70 | 6.77 M | $129.07 B |
| 05/12/2026 | $118.73 | $119.69 (0.81%) | $120.21 | $115.61 | 5.76 M | $129.86 B |
| 05/11/2026 | $117.12 | $120.67 (3.03%) | $121.26 | $116.99 | 7.05 M | $130.93 B |
| 05/08/2026 | $115.95 | $116.51 (0.48%) | $117.29 | $114.97 | 5.29 M | $126.41 B |
| 05/07/2026 | $118.58 | $113.49 (-4.29%) | $119.76 | $113.32 | 7.96 M | $123.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
