Skip to main content
logo
Newmont Corporation (ASX:NEM)
Australia flag Australia · Delayed Price · Currency is AUD
172.16
+8.19 (4.99%)
Apr 8, 2026, 11:39 AM AEST

ASX:NEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 2026169.63171.31168.88171.14-4.37%516,767
Apr 7, 2026163.10164.36162.32163.97163.972.91%490,612
Apr 2, 2026164.30166.29159.30159.33159.330.57%447,310
Apr 1, 2026157.20159.55155.50158.42158.424.53%427,429
Mar 31, 2026149.44153.89148.25151.55151.552.24%356,831
Mar 30, 2026146.50149.00145.11148.23148.230.94%245,610
Mar 27, 2026144.50147.28144.13146.85146.851.36%532,622
Mar 26, 2026146.62146.85144.83144.88144.88-2.91%611,949
Mar 25, 2026144.07149.99144.00149.23149.238.93%1,080,875
Mar 24, 2026140.25141.91136.22136.99136.993.91%869,563
Mar 23, 2026136.08136.79130.14131.84131.84-7.45%863,861
Mar 20, 2026139.25143.75138.67142.46142.46-2.59%2,162,642
Mar 19, 2026146.50148.15145.85146.25146.25-5.78%1,530,915
Mar 18, 2026156.00156.84154.86155.22155.22-0.74%220,735
Mar 17, 2026154.90156.59154.50156.38156.380.92%329,346
Mar 16, 2026155.90156.66153.47154.95154.95-4.17%590,719
Mar 13, 2026161.20163.49160.30161.70161.700.47%381,421
Mar 12, 2026160.08162.71160.08160.95160.95-2.85%251,666
Mar 11, 2026165.51167.11165.01165.68165.681.64%312,222
Mar 10, 2026164.20164.99162.21163.00163.002.03%458,512
Mar 9, 2026165.00166.00158.65159.75159.75-3.26%509,751
Mar 6, 2026166.00166.94164.30165.14165.14-2.68%1,020,888
Mar 5, 2026170.00170.44168.30169.68169.68-1.27%273,030
Mar 4, 2026168.25173.47167.60171.86171.86-6.31%478,302
Mar 3, 2026180.50183.44178.60183.44183.44-2.02%409,833
Mar 2, 2026188.00190.91185.83187.22187.225.65%558,298
Feb 27, 2026177.98179.68176.92177.20176.840.91%353,216
Feb 26, 2026174.58175.94173.80175.60175.240.37%287,723
Feb 25, 2026174.20175.14173.59174.96174.601.10%601,247
Feb 24, 2026176.00177.45173.00173.05172.69-1.59%642,637
Feb 23, 2026169.80175.84169.80175.84175.484.92%654,588
Feb 20, 2026177.98177.98166.38167.60167.25-4.91%482,624
Feb 19, 2026174.04176.32173.85176.25175.891.38%535,731
Feb 18, 2026172.70174.78171.49173.85173.490.71%280,256
Feb 17, 2026174.34174.72172.09172.62172.26-0.57%196,072
Feb 16, 2026178.15178.43173.29173.61173.252.65%351,106
Feb 13, 2026167.03170.24165.25169.12168.77-1.93%276,303
Feb 12, 2026174.16175.53171.73172.45172.090.56%295,850
Feb 11, 2026170.99172.29170.36171.49171.142.39%220,328
Feb 10, 2026169.50170.48166.53167.48167.141.55%398,550
Feb 9, 2026164.40165.57161.30164.92164.586.54%419,200
Feb 6, 2026155.00156.88151.24154.80154.48-4.93%686,991
Feb 5, 2026167.16169.83161.61162.83162.49-5.27%682,498
Feb 4, 2026168.22172.39166.91171.88171.534.33%416,140
Feb 3, 2026160.64166.88159.90164.75164.415.64%549,116
Feb 2, 2026160.15163.04154.09155.96155.64-10.00%909,987
Jan 30, 2026180.10183.34172.18173.28172.92-8.06%768,793
Jan 29, 2026187.60190.54185.84188.47188.082.55%676,026
Jan 28, 2026181.30183.79180.55183.79183.411.58%211,380
Jan 27, 2026179.50181.91179.16180.94180.571.37%430,738