5 DAY PERFORMANCE
+9.71%
1 MONTH PERFORMANCE
+0.98%
3 MONTH PERFORMANCE
+12.15%
6 MONTH PERFORMANCE
+7.29%
YEAR-TO-DATE PERFORMANCE
+17.14%
1 YEAR PERFORMANCE
+43.28%
Newmont Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $120.92 | $119.71 (-1%) | $122.86 | $115.15 | 12.55 M | $125.58 B |
| 11/04/2026 | $113.27 | $118.11 (4.27%) | $118.38 | $112.05 | 10.99 M | $123.90 B |
| 11/03/2026 | $109.12 | $107.47 (-1.51%) | $109.15 | $106.95 | 4.76 M | $112.74 B |
| 11/02/2026 | $108.88 | $109.09 (0.19%) | $110.83 | $108.04 | 5.71 M | $114.44 B |
| 10/30/2026 | $107.35 | $106.61 (-0.69%) | $108.07 | $104.51 | 8.77 M | $111.83 B |
| 10/29/2026 | $111.80 | $111.80 (0%) | $112.49 | $110.66 | 5.19 M | $117.28 B |
| 10/28/2026 | $111.98 | $113.92 (1.73%) | $114.00 | $110.76 | 6.07 M | $119.50 B |
| 10/27/2026 | $110.87 | $112.64 (1.6%) | $113.01 | $110.22 | 4.69 M | $118.16 B |
| 10/26/2026 | $108.82 | $110.39 (1.44%) | $110.55 | $106.96 | 7.45 M | $115.80 B |
| 10/23/2026 | $110.28 | $108.87 (-1.28%) | $114.24 | $107.81 | 7.85 M | $114.20 B |
| 10/22/2026 | $113.50 | $114.11 (0.54%) | $114.31 | $111.41 | 9.72 M | $119.70 B |
| 10/21/2026 | $117.34 | $117.18 (-0.14%) | $117.58 | $115.44 | 5.79 M | $122.92 B |
| 10/20/2026 | $116.04 | $116.81 (0.66%) | $119.24 | $114.87 | 4.39 M | $122.53 B |
| 10/19/2026 | $117.95 | $118.01 (0.05%) | $119.07 | $117.58 | 5.06 M | $123.79 B |
| 10/16/2026 | $115.33 | $118.60 (2.84%) | $120.05 | $115.03 | 8.39 M | $126.31 B |
| 10/15/2026 | $112.43 | $115.79 (2.99%) | $115.83 | $111.98 | 6.37 M | $123.32 B |
| 10/14/2026 | $112.99 | $111.56 (-1.27%) | $113.95 | $109.84 | 6.65 M | $118.81 B |
| 10/13/2026 | $117.18 | $115.59 (-1.36%) | $118.00 | $114.53 | 4.39 M | $123.10 B |
| 10/12/2026 | $116.63 | $117.15 (0.45%) | $118.01 | $116.57 | 3.19 M | $124.76 B |
| 10/09/2026 | $117.58 | $117.84 (0.22%) | $119.05 | $117.11 | 4.83 M | $125.50 B |
| 10/08/2026 | $113.19 | $115.55 (2.08%) | $115.91 | $112.68 | 5.44 M | $123.06 B |
| 10/07/2026 | $112.44 | $113.54 (0.98%) | $114.50 | $111.75 | 4.35 M | $120.92 B |
| 10/06/2026 | $116.00 | $116.39 (0.34%) | $117.33 | $114.44 | 4.93 M | $123.96 B |
| 10/05/2026 | $115.90 | $115.82 (-0.07%) | $116.92 | $113.58 | 4.00 M | $123.35 B |
| 10/02/2026 | $115.99 | $115.56 (-0.37%) | $116.66 | $113.86 | 4.03 M | $123.07 B |
| 10/01/2026 | $114.81 | $114.67 (-0.12%) | $115.79 | $114.18 | 5.62 M | $122.12 B |
| 09/30/2026 | $117.40 | $115.34 (-1.75%) | $117.89 | $115.31 | 5.84 M | $122.84 B |
| 09/29/2026 | $117.24 | $117.09 (-0.13%) | $117.80 | $115.97 | 4.71 M | $124.70 B |
| 09/28/2026 | $115.52 | $116.05 (0.46%) | $117.29 | $114.63 | 6.87 M | $123.59 B |
| 09/25/2026 | $121.01 | $121.43 (0.35%) | $121.94 | $119.90 | 3.52 M | $129.32 B |
| 09/24/2026 | $122.15 | $121.30 (-0.7%) | $122.50 | $120.02 | 5.11 M | $129.18 B |
| 09/23/2026 | $123.83 | $123.55 (-0.23%) | $124.25 | $121.07 | 5.59 M | $131.58 B |
| 09/22/2026 | $123.23 | $127.26 (3.27%) | $128.09 | $123.11 | 5.40 M | $135.53 B |
| 09/21/2026 | $123.81 | $123.05 (-0.61%) | $124.50 | $121.30 | 5.65 M | $131.05 B |
| 09/18/2026 | $124.00 | $123.41 (-0.48%) | $125.14 | $121.80 | 21.50 M | $131.43 B |
| 09/17/2026 | $125.50 | $124.39 (-0.88%) | $125.79 | $123.32 | 5.36 M | $132.48 B |
| 09/16/2026 | $125.86 | $121.76 (-3.26%) | $126.00 | $120.00 | 6.36 M | $129.67 B |
| 09/15/2026 | $123.17 | $124.19 (0.83%) | $124.22 | $121.41 | 5.82 M | $132.26 B |
| 09/14/2026 | $123.43 | $123.07 (-0.29%) | $123.67 | $121.61 | 6.82 M | $131.07 B |
| 09/11/2026 | $127.47 | $126.81 (-0.52%) | $129.26 | $125.91 | 5.55 M | $135.05 B |
| 09/10/2026 | $124.66 | $126.14 (1.19%) | $127.28 | $123.74 | 6.29 M | $134.34 B |
| 09/09/2026 | $129.73 | $128.71 (-0.79%) | $130.48 | $127.55 | 7.58 M | $137.08 B |
| 09/08/2026 | $126.53 | $127.09 (0.44%) | $130.04 | $126.29 | 9.02 M | $135.35 B |
| 09/04/2026 | $126.25 | $128.09 (1.46%) | $128.86 | $126.07 | 5.75 M | $136.42 B |
| 09/03/2026 | $128.17 | $130.43 (1.76%) | $130.71 | $126.81 | 7.74 M | $138.91 B |
| 09/02/2026 | $124.97 | $125.16 (0.15%) | $127.12 | $123.33 | 6.35 M | $133.30 B |
| 09/01/2026 | $121.94 | $122.63 (0.57%) | $126.09 | $121.55 | 8.02 M | $130.60 B |
| 08/31/2026 | $127.45 | $126.06 (-1.09%) | $127.86 | $124.55 | 16.67 M | $134.25 B |
| 08/28/2026 | $132.35 | $127.98 (-3.3%) | $132.89 | $127.11 | 8.83 M | $136.30 B |
| 08/27/2026 | $131.02 | $132.29 (0.97%) | $133.70 | $130.87 | 6.43 M | $140.89 B |
| 08/26/2026 | $132.64 | $131.60 (-0.78%) | $133.29 | $131.45 | 10.41 M | $140.15 B |
| 08/25/2026 | $129.98 | $135.14 (3.97%) | $135.29 | $129.70 | 7.15 M | $143.92 B |
| 08/24/2026 | $133.40 | $131.84 (-1.17%) | $133.72 | $129.16 | 6.48 M | $140.41 B |
| 08/21/2026 | $131.12 | $131.58 (0.35%) | $132.34 | $129.80 | 10.52 M | $140.13 B |
| 08/20/2026 | $124.25 | $127.64 (2.73%) | $128.69 | $123.71 | 9.67 M | $135.94 B |
| 08/19/2026 | $123.83 | $125.08 (1.01%) | $126.60 | $123.20 | 9.07 M | $133.21 B |
| 08/18/2026 | $118.31 | $115.98 (-1.97%) | $119.44 | $115.83 | 6.54 M | $123.52 B |
| 08/17/2026 | $119.39 | $120.33 (0.79%) | $121.40 | $118.64 | 7.19 M | $128.15 B |
| 08/14/2026 | $115.80 | $117.76 (1.69%) | $119.17 | $115.32 | 5.58 M | $125.41 B |
| 08/13/2026 | $115.01 | $114.19 (-0.71%) | $115.61 | $113.28 | 6.67 M | $121.61 B |
| 08/12/2026 | $120.00 | $117.84 (-1.8%) | $120.19 | $117.65 | 6.91 M | $125.50 B |
| 08/11/2026 | $117.33 | $117.21 (-0.1%) | $118.21 | $116.00 | 6.80 M | $124.83 B |
| 08/10/2026 | $115.00 | $117.26 (1.97%) | $117.73 | $113.10 | 10.03 M | $124.88 B |
| 08/07/2026 | $110.52 | $112.98 (2.23%) | $113.77 | $110.00 | 10.68 M | $120.32 B |
| 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 |
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.
