Skip to main content
logo
Newmont Corporation (ASX:NEM)
Australia flag Australia · Delayed Price · Currency is AUD
157.40
-0.03 (-0.02%)
At close: Jan 9, 2026

Newmont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026158.89159.16157.06157.40157.40-0.02%345,498
Jan 8, 2026159.82159.82157.43157.43157.43-0.68%378,608
Jan 7, 2026161.30162.45158.34158.50158.502.75%349,063
Jan 6, 2026154.90155.24153.13154.26154.260.07%139,660
Jan 5, 2026150.88154.67150.52154.15154.152.01%180,410
Jan 2, 2026150.11151.21149.81151.11151.110.61%108,068
Dec 31, 2025151.35152.36150.20150.20150.200.70%214,049
Dec 30, 2025147.80150.07145.50149.15149.15-4.08%242,857
Dec 29, 2025157.45158.50154.50155.50155.50-0.47%133,504
Dec 24, 2025156.00157.76156.00156.24156.24-1.16%72,779
Dec 23, 2025157.26159.36156.86158.08158.081.18%392,485
Dec 22, 2025152.60156.37152.60156.23156.235.21%276,831
Dec 19, 2025149.67149.97148.49148.50148.50-0.01%1,404,627
Dec 18, 2025148.75150.00147.93148.51148.51-0.77%302,724
Dec 17, 2025148.81150.26148.29149.66149.661.20%322,348
Dec 16, 2025148.91150.08147.73147.88147.88-0.60%352,483
Dec 15, 2025148.02149.65146.52148.78148.78-0.85%261,886
Dec 12, 2025148.50150.25148.30150.06150.065.66%445,967
Dec 11, 2025141.79143.65140.74142.02142.022.10%625,281
Dec 10, 2025140.53141.14138.52139.10139.103.93%518,176
Dec 9, 2025134.00135.19133.52133.84133.84-0.81%251,343
Dec 8, 2025135.98136.14134.37134.93134.93-2.37%258,866
Dec 5, 2025138.08138.39137.04138.20138.202.87%372,370
Dec 4, 2025135.01135.96134.17134.34134.34-2.31%210,926
Dec 3, 2025138.30138.51137.16137.51137.51-0.90%165,924
Dec 2, 2025138.90140.56138.44138.76138.76-0.35%284,047
Dec 1, 2025138.30140.58138.01139.25139.25-0.15%340,494
Nov 28, 2025138.90140.11137.56139.46139.461.98%253,239
Nov 27, 2025138.58139.77136.57136.75136.751.85%224,721
Nov 26, 2025132.50134.30132.09134.27134.271.05%304,792
Nov 25, 2025134.57135.00132.36132.88132.884.63%637,612
Nov 24, 2025129.25129.41126.97127.00126.610.45%458,737
Nov 21, 2025127.80128.41126.05126.43126.04-6.12%943,455
Nov 20, 2025136.50136.51134.06134.67134.261.21%198,758
Nov 19, 2025132.48133.90132.28133.06132.651.28%301,216
Nov 18, 2025132.06133.78130.53131.38130.98-2.68%505,153
Nov 17, 2025134.40135.84133.25135.00134.59-2.24%189,840
Nov 14, 2025137.03139.13136.14138.10137.68-3.43%385,447
Nov 13, 2025142.28143.39141.88143.00142.563.83%298,286
Nov 12, 2025137.89139.10137.33137.73137.310.89%426,059
Nov 11, 2025135.26136.73134.79136.52136.104.33%529,302
Nov 10, 2025129.00131.00128.10130.85130.452.23%210,606
Nov 7, 2025126.75129.14126.25128.00127.611.76%250,792
Nov 6, 2025125.00125.90125.00125.78125.402.83%149,528
Nov 5, 2025121.64122.42120.21122.32121.95-0.61%467,572
Nov 4, 2025123.99124.20122.98123.07122.69-0.27%282,955
Nov 3, 2025122.66124.00121.90123.40123.02-1.22%208,181
Oct 31, 2025125.87126.72124.58124.93124.553.22%444,397
Oct 30, 2025120.99121.96119.95121.03120.661.28%577,747
Oct 29, 2025119.01120.68118.50119.50119.131.12%599,429