5 DAY PERFORMANCE
-3.94%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
+12.69%
6 MONTH PERFORMANCE
+22.09%
YEAR-TO-DATE PERFORMANCE
+17.14%
1 YEAR PERFORMANCE
+43.12%
Newmont Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $123.81 | $122.45 (-1.1%) | $123.81 | $121.30 | 1.60 M | $130.03 B |
| 09/18/2026 | $124.00 | $123.41 (-0.48%) | $125.14 | $121.80 | 21.49 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 |
| 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 |
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.
