Newmont Corporation (LON:0R28)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 111.50
-3.00 (-2.62%)
Oct 23, 2026, 5:15 PM BST
LON:0R28 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 112.08 | 114.23 | 107.74 | 111.50 | 111.50 | -0.64% | 19,618 |
| Oct 22, 2026 | 114.50 | 116.48 | 111.89 | 112.22 | 112.22 | -3.92% | 10,772 |
| Oct 21, 2026 | 116.50 | 118.48 | 115.55 | 116.80 | 116.80 | -0.67% | 10,675 |
| Oct 20, 2026 | 117.50 | 119.13 | 114.70 | 117.59 | 117.59 | -0.79% | 19,427 |
| Oct 19, 2026 | 118.50 | 120.09 | 117.30 | 118.53 | 118.53 | 0.86% | 11,638 |
| Oct 16, 2026 | 115.50 | 120.00 | 114.55 | 117.53 | 117.53 | 2.81% | 20,932 |
| Oct 15, 2026 | 112.50 | 114.74 | 110.50 | 114.31 | 114.31 | 3.66% | 15,267 |
| Oct 14, 2026 | 115.50 | 118.29 | 109.86 | 110.28 | 110.28 | -4.71% | 18,912 |
| Oct 13, 2026 | 117.50 | 119.00 | 114.55 | 115.72 | 115.72 | -1.51% | 11,527 |
| Oct 12, 2026 | 117.50 | 119.00 | 113.82 | 117.50 | 117.50 | -0.96% | 9,699 |
| Oct 9, 2026 | 117.50 | 119.06 | 116.25 | 118.64 | 118.64 | 2.98% | 22,459 |
| Oct 8, 2026 | 112.50 | 115.82 | 112.32 | 115.21 | 115.21 | 1.34% | 15,364 |
| Oct 7, 2026 | 114.50 | 116.03 | 111.20 | 113.69 | 113.69 | -2.98% | 15,678 |
| Oct 6, 2026 | 115.50 | 117.89 | 114.00 | 117.18 | 117.18 | 0.91% | 23,343 |
| Oct 5, 2026 | 115.50 | 117.52 | 113.69 | 116.12 | 116.12 | 0.99% | 9,512 |
| Oct 2, 2026 | 115.50 | 117.47 | 110.64 | 114.98 | 114.98 | 0.15% | 9,412 |
| Oct 1, 2026 | 114.50 | 116.50 | 113.75 | 114.81 | 114.81 | -1.08% | 7,627 |
| Sep 30, 2026 | 116.50 | 119.00 | 115.90 | 116.06 | 116.06 | -1.01% | 12,150 |
| Sep 29, 2026 | 116.50 | 119.00 | 113.75 | 117.25 | 117.25 | 0.40% | 22,032 |
| Sep 28, 2026 | 116.50 | 120.36 | 114.55 | 116.78 | 116.78 | -3.66% | 24,482 |
| Sep 25, 2026 | 121.00 | 123.13 | 119.89 | 121.22 | 121.22 | 0.36% | 7,108 |
| Sep 24, 2026 | 123.00 | 124.10 | 120.00 | 120.79 | 120.79 | -2.62% | 15,417 |
| Sep 23, 2026 | 125.00 | 127.42 | 121.14 | 124.04 | 124.04 | -1.69% | 20,417 |
| Sep 22, 2026 | 121.00 | 126.26 | 120.50 | 126.17 | 126.17 | 2.88% | 16,056 |
| Sep 21, 2026 | 123.00 | 125.00 | 121.02 | 122.64 | 122.64 | -0.66% | 12,863 |
| Sep 18, 2026 | 126.00 | 127.10 | 121.80 | 123.46 | 123.46 | -1.07% | 28,142 |
| Sep 17, 2026 | 124.00 | 125.96 | 121.39 | 124.80 | 124.80 | 2.20% | 14,388 |
| Sep 16, 2026 | 125.00 | 126.78 | 121.67 | 122.11 | 122.11 | -0.73% | 18,423 |
| Sep 15, 2026 | 122.00 | 123.99 | 120.77 | 123.01 | 123.01 | -0.04% | 11,485 |
| Sep 14, 2026 | 125.00 | 126.80 | 118.42 | 123.06 | 123.06 | -2.47% | 16,471 |
| Sep 11, 2026 | 126.00 | 129.99 | 123.70 | 126.18 | 126.18 | -0.08% | 15,305 |
| Sep 10, 2026 | 128.00 | 130.50 | 123.50 | 126.28 | 126.28 | -3.14% | 11,954 |
| Sep 9, 2026 | 129.00 | 131.75 | 126.93 | 130.37 | 130.37 | 1.63% | 149,585 |
| Sep 8, 2026 | 126.00 | 130.11 | 124.00 | 128.28 | 128.28 | 0.22% | 14,499 |
| Sep 7, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.11% | - |
| Sep 4, 2026 | 129.00 | 131.00 | 125.20 | 127.86 | 127.86 | -1.71% | 30,722 |
| Sep 3, 2026 | 126.00 | 130.61 | 124.20 | 130.08 | 130.08 | 4.82% | 27,291 |
| Sep 2, 2026 | 123.00 | 127.19 | 119.81 | 124.35 | 124.10 | 0.57% | 22,139 |
| Sep 1, 2026 | 125.00 | 126.72 | 121.00 | 123.65 | 123.40 | -1.81% | 25,357 |
| Aug 31, 2026 | 127.45 | 132.93 | 124.55 | 125.93 | 125.67 | -4.96% | 14,787 |
| Aug 28, 2026 | 132.50 | 135.00 | 127.35 | 132.50 | 132.23 | -0.38% | 30,679 |
| Aug 27, 2026 | 131.50 | 133.79 | 129.51 | 133.01 | 132.74 | 0.67% | 19,447 |
| Aug 26, 2026 | 133.50 | 135.48 | 122.18 | 132.12 | 131.85 | -1.40% | 27,388 |
| Aug 25, 2026 | 131.50 | 134.09 | 129.58 | 133.99 | 133.72 | 2.44% | 20,258 |
| Aug 24, 2026 | 132.50 | 134.08 | 129.18 | 130.80 | 130.53 | -0.44% | 42,317 |
| Aug 21, 2026 | 129.00 | 132.23 | 126.65 | 131.38 | 131.11 | 2.68% | 49,745 |
| Aug 20, 2026 | 125.00 | 128.69 | 120.77 | 127.94 | 127.68 | 3.56% | 35,665 |
| Aug 19, 2026 | 117.50 | 126.54 | 116.21 | 123.55 | 123.29 | 6.27% | 43,853 |
| Aug 18, 2026 | 118.50 | 120.63 | 116.15 | 116.26 | 116.02 | -3.62% | 14,032 |
| Aug 17, 2026 | 120.00 | 122.61 | 114.59 | 120.63 | 120.38 | 2.42% | 33,721 |