5 DAY PERFORMANCE
+12.69%
1 MONTH PERFORMANCE
+8.66%
3 MONTH PERFORMANCE
+19.23%
6 MONTH PERFORMANCE
+11.13%
YEAR-TO-DATE PERFORMANCE
+17.14%
1 YEAR PERFORMANCE
+96.70%
Newmont Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $115.11 | $115.10 (-0.01%) | $115.94 | $113.72 | 7.10 M | $124.88 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 | $124.60 B |
| 04/17/2026 | $114.55 | $116.50 (1.7%) | $118.03 | $113.41 | 6.80 M | $126.40 B |
| 04/16/2026 | $112.60 | $113.41 (0.72%) | $114.78 | $112.60 | 6.55 M | $123.05 B |
| 04/15/2026 | $117.40 | $113.04 (-3.71%) | $117.51 | $112.99 | 9.26 M | $122.65 B |
| 04/14/2026 | $118.40 | $119.30 (0.76%) | $120.22 | $117.45 | 6.97 M | $129.44 B |
| 04/13/2026 | $118.22 | $116.50 (-1.45%) | $119.99 | $115.50 | 8.36 M | $126.40 B |
| 04/10/2026 | $119.52 | $120.90 (1.15%) | $121.92 | $119.52 | 6.54 M | $131.18 B |
| 04/09/2026 | $117.97 | $119.01 (0.88%) | $119.99 | $117.57 | 6.87 M | $129.13 B |
| 04/08/2026 | $121.37 | $118.15 (-2.65%) | $122.00 | $116.51 | 8.55 M | $128.19 B |
| 04/07/2026 | $113.00 | $114.65 (1.46%) | $114.68 | $111.37 | 7.93 M | $124.40 B |
| 04/06/2026 | $113.62 | $112.83 (-0.7%) | $114.72 | $112.10 | 4.77 M | $122.42 B |
| 04/02/2026 | $109.30 | $114.05 (4.35%) | $115.25 | $108.80 | 9.17 M | $123.74 B |
| 04/01/2026 | $112.59 | $113.79 (1.07%) | $115.57 | $110.73 | 11.53 M | $123.46 B |
| 03/31/2026 | $105.15 | $108.25 (2.95%) | $108.43 | $105.15 | 11.39 M | $117.45 B |
| 03/30/2026 | $104.79 | $103.12 (-1.59%) | $106.03 | $101.93 | 10.88 M | $111.89 B |
| 03/27/2026 | $98.81 | $102.10 (3.33%) | $103.50 | $98.51 | 9.67 M | $110.78 B |
| 03/26/2026 | $98.99 | $99.36 (0.37%) | $101.99 | $98.73 | 8.83 M | $107.81 B |
| 03/25/2026 | $103.94 | $101.52 (-2.33%) | $103.94 | $101.24 | 9.55 M | $110.15 B |
| 03/24/2026 | $97.28 | $99.02 (1.79%) | $99.44 | $95.42 | 14.46 M | $107.44 B |
| 03/23/2026 | $95.87 | $98.10 (2.33%) | $100.61 | $95.85 | 17.86 M | $106.44 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.
