Newmont Corporation (NEM)
NYSE: NEM · Real-Time Price · USD
118.60
+2.81 (2.43%)
At close: Oct 16, 2026, 4:00 PM EDT
117.93
-0.67 (-0.56%)
After-hours: Oct 16, 2026, 7:59 PM EDT
Newmont Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 115.33 | 120.05 | 115.03 | 118.60 | 118.60 | 2.43% | 8,382,867 |
| Oct 15, 2026 | 112.43 | 115.83 | 111.98 | 115.79 | 115.79 | 3.79% | 6,338,559 |
| Oct 14, 2026 | 112.99 | 113.95 | 109.84 | 111.56 | 111.56 | -3.49% | 6,630,507 |
| Oct 13, 2026 | 117.18 | 118.00 | 114.53 | 115.59 | 115.59 | -1.33% | 4,369,160 |
| Oct 12, 2026 | 116.63 | 118.01 | 116.57 | 117.15 | 117.15 | -0.59% | 3,175,021 |
| Oct 9, 2026 | 117.58 | 119.05 | 117.11 | 117.84 | 117.84 | 1.98% | 4,829,948 |
| Oct 8, 2026 | 113.19 | 115.91 | 112.68 | 115.55 | 115.55 | 1.77% | 5,407,241 |
| Oct 7, 2026 | 112.44 | 114.50 | 111.75 | 113.54 | 113.54 | -2.45% | 4,342,639 |
| Oct 6, 2026 | 116.00 | 117.33 | 114.44 | 116.39 | 116.39 | 0.49% | 4,916,908 |
| Oct 5, 2026 | 115.90 | 116.92 | 113.58 | 115.82 | 115.82 | 0.22% | 3,990,397 |
| Oct 2, 2026 | 115.99 | 116.66 | 113.86 | 115.56 | 115.56 | 0.78% | 3,988,892 |
| Oct 1, 2026 | 114.81 | 115.79 | 114.18 | 114.67 | 114.67 | -0.58% | 5,612,422 |
| Sep 30, 2026 | 117.40 | 117.89 | 115.31 | 115.34 | 115.34 | -1.49% | 5,838,714 |
| Sep 29, 2026 | 117.24 | 117.80 | 115.97 | 117.09 | 117.09 | 0.90% | 4,703,164 |
| Sep 28, 2026 | 115.52 | 117.29 | 114.63 | 116.05 | 116.05 | -4.43% | 6,849,941 |
| Sep 25, 2026 | 121.01 | 121.94 | 119.90 | 121.43 | 121.43 | 0.11% | 3,514,220 |
| Sep 24, 2026 | 122.15 | 122.50 | 120.02 | 121.30 | 121.30 | -1.82% | 5,053,677 |
| Sep 23, 2026 | 123.83 | 124.25 | 121.07 | 123.55 | 123.55 | -2.92% | 5,560,450 |
| Sep 22, 2026 | 123.23 | 128.09 | 123.11 | 127.26 | 127.26 | 3.42% | 5,277,546 |
| Sep 21, 2026 | 123.81 | 124.50 | 121.30 | 123.05 | 123.05 | -0.29% | 5,477,369 |
| Sep 18, 2026 | 124.00 | 125.14 | 121.80 | 123.41 | 123.41 | -0.79% | 20,606,157 |
| Sep 17, 2026 | 125.50 | 125.79 | 123.32 | 124.39 | 124.39 | 2.16% | 5,299,687 |
| Sep 16, 2026 | 125.86 | 126.00 | 120.00 | 121.76 | 121.76 | -1.96% | 6,170,240 |
| Sep 15, 2026 | 123.17 | 124.22 | 121.41 | 124.19 | 124.19 | 0.91% | 5,285,352 |
| Sep 14, 2026 | 123.43 | 123.68 | 121.61 | 123.07 | 123.07 | -2.95% | 6,636,191 |
| Sep 11, 2026 | 127.47 | 129.26 | 125.91 | 126.81 | 126.81 | 0.53% | 5,319,967 |
| Sep 10, 2026 | 124.66 | 127.28 | 123.74 | 126.14 | 126.14 | -2.00% | 6,248,900 |
| Sep 9, 2026 | 129.73 | 130.48 | 127.55 | 128.71 | 128.71 | 1.27% | 7,208,342 |
| Sep 8, 2026 | 126.53 | 130.04 | 126.29 | 127.09 | 127.09 | -0.78% | 8,687,818 |
| Sep 4, 2026 | 126.25 | 128.86 | 126.07 | 128.09 | 128.09 | -1.79% | 5,628,150 |
| Sep 3, 2026 | 128.17 | 130.71 | 126.81 | 130.43 | 130.43 | 4.43% | 7,695,602 |
| Sep 2, 2026 | 124.97 | 127.12 | 123.33 | 125.16 | 124.90 | 2.06% | 6,332,334 |
| Sep 1, 2026 | 121.94 | 126.09 | 121.55 | 122.63 | 122.38 | -2.72% | 8,022,503 |
| Aug 31, 2026 | 127.45 | 127.86 | 124.55 | 126.06 | 125.80 | -1.50% | 16,673,075 |
| Aug 28, 2026 | 132.35 | 132.89 | 127.11 | 127.98 | 127.71 | -3.26% | 8,830,235 |
| Aug 27, 2026 | 131.02 | 133.70 | 130.87 | 132.29 | 132.02 | 0.52% | 6,432,107 |
| Aug 26, 2026 | 132.64 | 133.29 | 131.45 | 131.60 | 131.33 | -2.62% | 10,408,855 |
| Aug 25, 2026 | 129.98 | 135.29 | 129.70 | 135.14 | 134.86 | 2.50% | 7,144,988 |
| Aug 24, 2026 | 133.40 | 133.72 | 129.16 | 131.84 | 131.57 | 0.20% | 6,480,581 |
| Aug 21, 2026 | 131.12 | 132.34 | 129.80 | 131.58 | 131.31 | 3.09% | 10,521,665 |
| Aug 20, 2026 | 124.25 | 128.69 | 123.71 | 127.64 | 127.37 | 2.05% | 9,674,076 |
| Aug 19, 2026 | 123.83 | 126.60 | 123.20 | 125.08 | 124.82 | 7.85% | 9,071,867 |
| Aug 18, 2026 | 118.31 | 119.44 | 115.83 | 115.98 | 115.74 | -3.62% | 6,539,142 |
| Aug 17, 2026 | 119.39 | 121.40 | 118.64 | 120.33 | 120.08 | 2.18% | 7,193,452 |
| Aug 14, 2026 | 115.80 | 119.17 | 115.32 | 117.76 | 117.52 | 3.13% | 5,578,819 |
| Aug 13, 2026 | 115.01 | 115.61 | 113.28 | 114.19 | 113.95 | -3.10% | 6,671,884 |
| Aug 12, 2026 | 120.00 | 120.19 | 117.65 | 117.84 | 117.60 | 0.54% | 6,913,914 |
| Aug 11, 2026 | 117.33 | 118.21 | 116.00 | 117.21 | 116.97 | -0.04% | 6,795,520 |
| Aug 10, 2026 | 115.00 | 117.73 | 113.10 | 117.26 | 117.02 | 3.79% | 10,026,104 |
| Aug 7, 2026 | 110.52 | 113.77 | 110.00 | 112.98 | 112.75 | 7.16% | 10,675,809 |