5 DAY PERFORMANCE
+7.68%
1 MONTH PERFORMANCE
+3.66%
3 MONTH PERFORMANCE
+1.42%
6 MONTH PERFORMANCE
+41.72%
YEAR-TO-DATE PERFORMANCE
+17.14%
1 YEAR PERFORMANCE
+114.17%
Newmont Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $115.15 | $114.32 (-0.73%) | $115.94 | $113.72 | 3.59 M | $123.69 B |
| 05/05/2026 | $110.59 | $109.01 (-1.43%) | $111.30 | $108.80 | 4.72 M | $118.28 B |
| 05/04/2026 | $108.12 | $108.33 (0.19%) | $110.65 | $107.40 | 5.70 M | $117.54 B |
| 05/01/2026 | $110.05 | $108.62 (-1.3%) | $112.23 | $108.51 | 5.13 M | $117.85 B |
| 04/30/2026 | $109.50 | $111.09 (1.45%) | $111.63 | $108.89 | 8.29 M | $120.53 B |
| 04/29/2026 | $108.15 | $107.61 (-0.5%) | $109.02 | $106.87 | 7.30 M | $116.76 B |
| 04/28/2026 | $113.93 | $109.90 (-3.54%) | $113.93 | $109.22 | 9.79 M | $119.24 B |
| 04/27/2026 | $118.62 | $116.08 (-2.14%) | $119.44 | $115.74 | 7.18 M | $125.95 B |
| 04/24/2026 | $115.01 | $120.70 (4.95%) | $120.83 | $111.66 | 12.37 M | $130.96 B |
| 04/23/2026 | $110.33 | $111.06 (0.66%) | $111.19 | $107.88 | 8.99 M | $120.50 B |
| 04/22/2026 | $111.49 | $111.85 (0.32%) | $112.85 | $110.40 | 6.41 M | $121.36 B |
| 04/21/2026 | $114.01 | $109.30 (-4.13%) | $114.89 | $109.17 | 8.55 M | $118.59 B |
| 04/20/2026 | $114.69 | $114.84 (0.13%) | $115.14 | $113.23 | 6.39 M | $127.01 B |
| 04/17/2026 | $114.55 | $116.50 (1.7%) | $118.03 | $113.41 | 6.80 M | $128.85 B |
| 04/16/2026 | $112.60 | $113.41 (0.72%) | $114.78 | $112.60 | 6.55 M | $125.43 B |
| 04/15/2026 | $117.40 | $113.04 (-3.71%) | $117.51 | $112.99 | 9.26 M | $125.02 B |
| 04/14/2026 | $118.40 | $119.30 (0.76%) | $120.22 | $117.45 | 6.97 M | $131.95 B |
| 04/13/2026 | $118.22 | $116.50 (-1.45%) | $119.99 | $115.50 | 8.36 M | $128.85 B |
| 04/10/2026 | $119.52 | $120.90 (1.15%) | $121.92 | $119.52 | 6.54 M | $133.72 B |
| 04/09/2026 | $117.97 | $119.01 (0.88%) | $119.99 | $117.57 | 6.87 M | $131.63 B |
| 04/08/2026 | $121.37 | $118.15 (-2.65%) | $122.00 | $116.51 | 8.55 M | $130.67 B |
| 04/07/2026 | $113.00 | $114.65 (1.46%) | $114.68 | $111.37 | 7.93 M | $126.80 B |
| 04/06/2026 | $113.62 | $112.83 (-0.7%) | $114.72 | $112.10 | 4.77 M | $124.79 B |
| 04/02/2026 | $109.30 | $114.05 (4.35%) | $115.25 | $108.80 | 9.17 M | $126.14 B |
| 04/01/2026 | $112.59 | $113.79 (1.07%) | $115.57 | $110.73 | 11.53 M | $125.85 B |
| 03/31/2026 | $105.15 | $108.25 (2.95%) | $108.43 | $105.15 | 11.39 M | $119.72 B |
| 03/30/2026 | $104.79 | $103.12 (-1.59%) | $106.03 | $101.93 | 10.88 M | $114.05 B |
| 03/27/2026 | $98.81 | $102.10 (3.33%) | $103.50 | $98.51 | 9.67 M | $112.92 B |
| 03/26/2026 | $98.99 | $99.36 (0.37%) | $101.99 | $98.73 | 8.83 M | $109.89 B |
| 03/25/2026 | $103.94 | $101.52 (-2.33%) | $103.94 | $101.24 | 9.55 M | $112.28 B |
| 03/24/2026 | $97.28 | $99.02 (1.79%) | $99.44 | $95.42 | 14.46 M | $109.52 B |
| 03/23/2026 | $95.87 | $98.10 (2.33%) | $100.61 | $95.85 | 17.86 M | $108.50 B |
| 03/20/2026 | $99.69 | $95.80 (-3.9%) | $99.87 | $94.34 | 30.70 M | $105.95 B |
| 03/19/2026 | $96.20 | $99.20 (3.12%) | $99.79 | $95.79 | 24.74 M | $109.72 B |
| 03/18/2026 | $106.93 | $106.54 (-0.36%) | $108.25 | $105.32 | 15.19 M | $117.83 B |
| 03/17/2026 | $111.22 | $111.04 (-0.16%) | $112.57 | $109.71 | 7.07 M | $122.81 B |
| 03/16/2026 | $108.44 | $110.19 (1.61%) | $112.14 | $108.25 | 9.88 M | $121.87 B |
| 03/13/2026 | $114.58 | $109.58 (-4.36%) | $114.58 | $108.80 | 10.46 M | $121.20 B |
| 03/12/2026 | $116.92 | $114.48 (-2.09%) | $117.07 | $113.72 | 8.78 M | $126.61 B |
| 03/11/2026 | $116.39 | $116.21 (-0.15%) | $116.66 | $113.61 | 8.63 M | $128.53 B |
| 03/10/2026 | $118.02 | $118.90 (0.75%) | $120.34 | $117.00 | 8.03 M | $131.50 B |
| 03/09/2026 | $112.32 | $116.96 (4.13%) | $117.09 | $109.30 | 9.83 M | $129.36 B |
| 03/06/2026 | $113.65 | $116.29 (2.32%) | $117.58 | $113.12 | 8.35 M | $128.62 B |
| 03/05/2026 | $118.08 | $116.09 (-1.69%) | $118.12 | $114.11 | 10.88 M | $128.40 B |
| 03/04/2026 | $121.43 | $119.37 (-1.7%) | $121.74 | $118.88 | 7.85 M | $132.02 B |
| 03/03/2026 | $120.37 | $118.52 (-1.54%) | $120.89 | $115.88 | 14.03 M | $131.08 B |
| 03/02/2026 | $131.57 | $128.73 (-2.16%) | $131.98 | $124.43 | 10.68 M | $142.38 B |
| 02/27/2026 | $129.07 | $130.00 (0.72%) | $131.21 | $128.90 | 15.02 M | $143.78 B |
| 02/26/2026 | $123.74 | $127.47 (3.01%) | $127.93 | $122.65 | 7.24 M | $140.98 B |
| 02/25/2026 | $124.95 | $124.85 (-0.08%) | $126.97 | $123.16 | 7.79 M | $138.08 B |
| 02/24/2026 | $120.52 | $124.09 (2.96%) | $124.76 | $119.12 | 9.64 M | $137.24 B |
| 02/23/2026 | $123.36 | $124.25 (0.72%) | $126.23 | $122.00 | 9.37 M | $137.42 B |
| 02/20/2026 | $122.35 | $122.13 (-0.18%) | $125.63 | $118.67 | 12.53 M | $135.08 B |
| 02/19/2026 | $122.01 | $125.40 (2.78%) | $126.18 | $122.00 | 7.85 M | $138.69 B |
| 02/18/2026 | $125.11 | $124.69 (-0.34%) | $127.34 | $123.45 | 7.85 M | $137.91 B |
| 02/17/2026 | $121.70 | $122.31 (0.5%) | $123.64 | $118.10 | 8.20 M | $135.27 B |
| 02/13/2026 | $119.84 | $125.80 (4.97%) | $126.39 | $118.95 | 7.62 M | $138.00 B |
| 02/12/2026 | $122.90 | $118.12 (-3.89%) | $125.53 | $118.04 | 9.29 M | $129.58 B |
| 02/11/2026 | $125.00 | $124.60 (-0.32%) | $125.20 | $121.40 | 6.65 M | $136.69 B |
| 02/10/2026 | $119.81 | $121.53 (1.44%) | $121.73 | $119.62 | 6.72 M | $133.32 B |
| 02/09/2026 | $116.66 | $120.73 (3.49%) | $121.11 | $116.24 | 7.44 M | $132.44 B |
| 02/06/2026 | $110.35 | $115.32 (4.5%) | $115.48 | $110.35 | 10.81 M | $126.51 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.
