Newmont Corporation (ASX:NEM)
Australia · Delayed Price · Currency is AUD 171.61
-3.02 (-1.73%)
Sep 17, 2026, 4:10 PM AEST
ASX:NEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 172.00 | 172.18 | 170.52 | 171.61 | 171.61 | -1.73% | 547,876 |
| Sep 16, 2026 | 173.20 | 175.79 | 171.62 | 174.63 | 174.63 | 2.31% | 310,613 |
| Sep 15, 2026 | 171.50 | 172.46 | 170.44 | 170.69 | 170.69 | -2.80% | 377,785 |
| Sep 14, 2026 | 175.30 | 178.14 | 175.30 | 175.60 | 175.60 | 0.57% | 232,864 |
| Sep 11, 2026 | 174.32 | 175.24 | 173.31 | 174.61 | 174.61 | -1.81% | 679,520 |
| Sep 10, 2026 | 177.55 | 178.88 | 176.70 | 177.82 | 177.82 | 0.47% | 335,085 |
| Sep 9, 2026 | 175.45 | 177.54 | 175.21 | 176.99 | 176.99 | 0.64% | 244,175 |
| Sep 8, 2026 | 175.00 | 177.71 | 175.00 | 175.87 | 175.87 | 0.96% | 323,267 |
| Sep 7, 2026 | 177.70 | 177.79 | 174.19 | 174.19 | 174.19 | -2.31% | 526,135 |
| Sep 4, 2026 | 180.01 | 180.94 | 178.03 | 178.31 | 178.31 | 1.93% | 352,437 |
| Sep 3, 2026 | 174.29 | 176.36 | 173.86 | 174.93 | 174.93 | 2.71% | 288,958 |
| Sep 2, 2026 | 171.38 | 171.71 | 168.66 | 170.31 | 170.31 | -3.06% | 394,276 |
| Sep 1, 2026 | 175.25 | 176.74 | 173.78 | 176.04 | 175.68 | -0.60% | 252,605 |
| Aug 31, 2026 | 178.99 | 179.37 | 174.02 | 177.10 | 176.73 | -3.12% | 408,303 |
| Aug 28, 2026 | 182.51 | 184.29 | 182.17 | 182.80 | 182.42 | 0.29% | 208,107 |
| Aug 27, 2026 | 185.05 | 185.29 | 182.27 | 182.27 | 181.89 | -1.87% | 262,785 |
| Aug 26, 2026 | 188.00 | 188.99 | 185.75 | 185.75 | 185.37 | 0.74% | 288,285 |
| Aug 25, 2026 | 184.30 | 186.94 | 183.34 | 184.39 | 184.01 | 0.12% | 359,730 |
| Aug 24, 2026 | 183.30 | 185.36 | 182.45 | 184.16 | 183.78 | 2.40% | 404,142 |
| Aug 21, 2026 | 179.01 | 179.89 | 177.87 | 179.85 | 179.48 | 1.55% | 439,544 |
| Aug 20, 2026 | 174.84 | 178.13 | 174.80 | 177.10 | 176.73 | 6.94% | 917,333 |
| Aug 19, 2026 | 164.55 | 166.13 | 162.93 | 165.60 | 165.26 | -0.67% | 314,193 |
| Aug 18, 2026 | 168.50 | 169.28 | 166.72 | 166.72 | 166.38 | -0.48% | 295,474 |
| Aug 17, 2026 | 165.20 | 168.70 | 165.20 | 167.52 | 167.17 | 3.79% | 405,695 |
| Aug 14, 2026 | 162.25 | 162.25 | 159.54 | 161.41 | 161.08 | -2.40% | 333,223 |
| Aug 13, 2026 | 167.20 | 168.58 | 165.38 | 165.38 | 165.04 | -0.09% | 352,941 |
| Aug 12, 2026 | 165.20 | 167.85 | 165.02 | 165.53 | 165.19 | 0.94% | 318,863 |
| Aug 11, 2026 | 166.40 | 168.32 | 163.99 | 163.99 | 163.65 | 2.83% | 496,491 |
| Aug 10, 2026 | 158.88 | 160.44 | 158.17 | 159.48 | 159.15 | 4.36% | 366,976 |
| Aug 7, 2026 | 149.25 | 152.82 | 148.83 | 152.82 | 152.50 | 2.68% | 810,074 |
| Aug 6, 2026 | 148.95 | 151.91 | 148.72 | 148.83 | 148.52 | 3.70% | 383,031 |
| Aug 5, 2026 | 138.48 | 143.68 | 138.09 | 143.52 | 143.22 | 4.41% | 195,905 |
| Aug 4, 2026 | 135.58 | 137.57 | 135.52 | 137.46 | 137.18 | 2.11% | 162,332 |
| Aug 3, 2026 | 134.32 | 134.62 | 133.07 | 134.62 | 134.34 | -0.26% | 111,789 |
| Jul 31, 2026 | 135.00 | 136.99 | 134.66 | 134.97 | 134.69 | 3.46% | 363,769 |
| Jul 30, 2026 | 132.83 | 132.90 | 130.16 | 130.45 | 130.18 | -1.79% | 329,448 |
| Jul 29, 2026 | 132.20 | 133.04 | 131.11 | 132.83 | 132.56 | 0.04% | 299,464 |
| Jul 28, 2026 | 134.70 | 135.25 | 131.41 | 132.78 | 132.51 | -2.92% | 281,685 |
| Jul 27, 2026 | 137.87 | 138.62 | 135.77 | 136.77 | 136.49 | 1.49% | 425,501 |
| Jul 24, 2026 | 136.30 | 137.00 | 134.35 | 134.76 | 134.48 | -1.53% | 294,759 |
| Jul 23, 2026 | 136.61 | 138.23 | 136.61 | 136.85 | 136.57 | 0.88% | 402,241 |
| Jul 22, 2026 | 132.21 | 136.19 | 132.01 | 135.66 | 135.38 | 3.46% | 355,188 |
| Jul 21, 2026 | 128.15 | 131.12 | 127.03 | 131.12 | 130.85 | 2.04% | 311,494 |
| Jul 20, 2026 | 129.26 | 129.78 | 128.09 | 128.50 | 128.24 | -1.09% | 275,269 |
| Jul 17, 2026 | 130.70 | 130.75 | 129.38 | 129.91 | 129.64 | -3.57% | 213,400 |
| Jul 16, 2026 | 136.51 | 136.80 | 134.72 | 134.72 | 134.44 | -1.02% | 128,751 |
| Jul 15, 2026 | 135.50 | 136.39 | 134.46 | 136.11 | 135.83 | 0.85% | 515,478 |
| Jul 14, 2026 | 133.52 | 134.96 | 132.80 | 134.96 | 134.68 | 0.51% | 361,136 |
| Jul 13, 2026 | 135.31 | 135.84 | 134.01 | 134.28 | 134.00 | -1.15% | 412,437 |
| Jul 10, 2026 | 135.80 | 136.99 | 135.51 | 135.84 | 135.56 | 1.56% | 128,740 |