Newmont Corporation (NEMCL)
OTCMKTS · Delayed Price · Currency is USD
112.00
0.00 (0.00%)
At close: May 8, 2026
NEMCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.22% | 400 |
| Mar 17, 2026 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | 0.59% | 120 |
| Feb 9, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 29.41% | 100 |
| Nov 24, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | 172 |
| Nov 6, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 4.37% | 40,000 |
| Nov 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -10.82% | 161 |
| Oct 23, 2025 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | -4.59% | 60,000 |
| Oct 20, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | 9.52% | 46,039 |
| Oct 9, 2025 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 1.99% | 80,000 |
| Sep 29, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | 0.61% | 39,300 |
| Sep 25, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | 7.77% | 100,000 |
| Sep 11, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | 3.44% | 25,016 |
| Sep 8, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.04 | 2.52% | 50,000 |
| Sep 2, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 7.65% | 174 |
| Aug 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 353 |
| Aug 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 13.33% | 161 |
| Aug 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.66% | 424 |
| Jul 16, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -0.21% | 85,000 |
| Jul 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 231 |
| Jun 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 7.41% | 484 |
| Jun 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 161 |
| Jun 2, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 12.50% | 158 |
| May 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -9.44% | 50,000 |
| May 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | 1,330 |
| Apr 11, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 9.38% | 161 |
| Apr 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.52% | 193 |
| Mar 27, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 2.69% | 403 |
| Mar 14, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 5.68% | 100 |
| Mar 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.53% | 1,676 |
| Mar 3, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 6.25% | 160 |
| Feb 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 808 |
| Jan 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 20.16% | 323 |
| Jan 3, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -16.78% | 872 |
| Dec 9, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -16.23% | 282 |
| Oct 28, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 3.80% | 323 |
| Oct 25, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -7.61% | 170 |
| Oct 24, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -13.41% | 150,000 |
| Oct 21, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | 295 |
| Oct 16, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 5.61% | 1,600 |
| Oct 11, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | 222 |
| Oct 1, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.26% | 169 |
| Sep 24, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 4.67% | 726 |
| Sep 16, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 12.37% | 404 |
| Jul 30, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 12.38% | 261 |
| May 31, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 11.83% | 100,000 |
| Apr 22, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.91% | 648 |